16,150$
-0,68%
Echtzeit-Aktienkurs Century Aluminum Company
Bid:
Ask:
Aktienkurse zur Century Aluminum Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 16,43 | 16,67 | 15,99 | 16,15 | -0,68% | 859.074,00 |
| 26.09.2024 | 15,92 | 16,35 | 15,82 | 16,26 | 8,54% | 813.027,00 |
| 25.09.2024 | 15,03 | 15,35 | 14,90 | 14,98 | -2,66% | 655.091,00 |
| 24.09.2024 | 15,56 | 15,81 | 15,13 | 15,39 | 5,05% | 1.625.163,00 |
| 23.09.2024 | 14,45 | 14,67 | 14,35 | 14,65 | 2,59% | 913.094,00 |
| 20.09.2024 | 14,60 | 14,60 | 14,08 | 14,28 | -3,11% | 688.486,00 |
| 19.09.2024 | 14,98 | 15,00 | 14,55 | 14,74 | 3,72% | 570.178,00 |
| 18.09.2024 | 14,69 | 15,08 | 14,19 | 14,21 | -2,34% | 645.624,00 |
| 17.09.2024 | 14,14 | 14,64 | 13,98 | 14,55 | 2,46% | 1.069.613,00 |
| 16.09.2024 | 13,95 | 14,30 | 13,81 | 14,20 | 4,11% | 930.158,00 |
| 13.09.2024 | 13,39 | 13,86 | 13,25 | 13,64 | 4,60% | 856.318,00 |
| 12.09.2024 | 13,06 | 13,46 | 12,90 | 13,04 | 2,03% | 763.056,00 |
| 11.09.2024 | 12,17 | 12,81 | 11,63 | 12,78 | 6,41% | 1.553.005,00 |
| 10.09.2024 | 11,99 | 12,11 | 11,64 | 12,01 | -0,33% | 855.769,00 |
| 09.09.2024 | 12,27 | 12,29 | 11,97 | 12,05 | -0,50% | 1.498.615,00 |
| 06.09.2024 | 12,87 | 13,05 | 11,93 | 12,11 | -6,63% | 1.361.499,00 |
| 05.09.2024 | 13,04 | 13,18 | 12,76 | 12,97 | -0,23% | 726.326,00 |
| 04.09.2024 | 13,07 | 13,67 | 12,99 | 13,00 | -0,31% | 882.653,00 |
| 03.09.2024 | 13,86 | 13,89 | 12,92 | 13,04 | -9,19% | 879.376,00 |
| 30.08.2024 | 14,67 | 14,67 | 14,13 | 14,36 | -0,97% | 709.054,00 |
| 29.08.2024 | 14,53 | 14,60 | 14,19 | 14,50 | 0,07% | 808.332,00 |
| 28.08.2024 | 14,73 | 14,87 | 14,27 | 14,49 | -5,73% | 1.013.969,00 |
| 27.08.2024 | 15,34 | 15,72 | 15,23 | 15,37 | -1,41% | 483.372,00 |
| 26.08.2024 | 15,83 | 16,16 | 15,37 | 15,59 | 2,84% | 881.524,00 |
| 23.08.2024 | 14,35 | 15,21 | 14,12 | 15,16 | 7,67% | 952.538,00 |
| 22.08.2024 | 14,48 | 14,58 | 14,01 | 14,08 | -3,63% | 605.409,00 |
| 21.08.2024 | 14,93 | 15,01 | 14,40 | 14,61 | -2,21% | 880.411,00 |
| 20.08.2024 | 14,35 | 15,00 | 14,16 | 14,94 | 4,77% | 1.501.389,00 |
| 19.08.2024 | 13,80 | 14,49 | 13,74 | 14,26 | 4,39% | 848.870,00 |
| 16.08.2024 | 13,35 | 13,74 | 13,32 | 13,66 | 0,74% | 1.308.352,00 |
| 15.08.2024 | 13,96 | 13,98 | 13,44 | 13,56 | 0,89% | 1.217.015,00 |
| 14.08.2024 | 14,02 | 14,20 | 13,34 | 13,44 | -1,68% | 907.344,00 |
| 13.08.2024 | 13,92 | 14,05 | 13,64 | 13,67 | -2,01% | 1.044.382,00 |
| 12.08.2024 | 12,83 | 14,10 | 12,83 | 13,95 | 10,63% | 2.016.274,00 |
| 09.08.2024 | 12,57 | 12,84 | 11,80 | 12,61 | -2,55% | 2.078.071,00 |
| 08.08.2024 | 12,70 | 13,05 | 12,24 | 12,94 | 5,29% | 1.161.734,00 |
| 07.08.2024 | 12,97 | 13,02 | 12,05 | 12,29 | -3,91% | 1.633.748,00 |
| 06.08.2024 | 12,36 | 12,87 | 11,98 | 12,79 | 5,88% | 1.984.026,00 |
| 05.08.2024 | 11,79 | 12,48 | 11,40 | 12,08 | -4,88% | 1.289.641,00 |
| 02.08.2024 | 13,38 | 13,44 | 12,50 | 12,70 | -8,57% | 1.893.713,00 |
| 01.08.2024 | 14,98 | 15,10 | 13,79 | 13,89 | -8,13% | 1.370.693,00 |
| 31.07.2024 | 14,94 | 15,42 | 14,83 | 15,12 | 6,33% | 1.169.591,00 |
| 30.07.2024 | 14,79 | 15,05 | 14,05 | 14,22 | -4,82% | 1.131.483,00 |
| 29.07.2024 | 15,21 | 15,42 | 14,89 | 14,94 | -3,11% | 639.285,00 |
| 26.07.2024 | 15,56 | 15,81 | 15,01 | 15,42 | 1,85% | 1.462.959,00 |
| 25.07.2024 | 15,52 | 15,67 | 15,07 | 15,14 | -2,51% | 984.628,00 |
| 24.07.2024 | 15,83 | 16,09 | 15,45 | 15,53 | -2,69% | 914.276,00 |
| 23.07.2024 | 15,61 | 16,15 | 15,52 | 15,96 | 0,82% | 1.081.772,00 |
| 22.07.2024 | 16,08 | 16,22 | 15,53 | 15,83 | -1,74% | 1.754.745,00 |
| 19.07.2024 | 17,10 | 17,49 | 16,06 | 16,11 | -6,93% | 2.633.353,00 |
| 18.07.2024 | 19,25 | 19,37 | 17,27 | 17,31 | -9,61% | 1.877.735,00 |
| 17.07.2024 | 19,83 | 20,67 | 19,11 | 19,15 | -4,30% | 1.392.271,00 |
| 16.07.2024 | 18,87 | 20,12 | 18,21 | 20,01 | 3,63% | 1.971.345,00 |
| 15.07.2024 | 18,76 | 19,48 | 18,48 | 19,31 | 3,15% | 1.033.520,00 |
| 12.07.2024 | 19,33 | 19,50 | 17,82 | 18,72 | -2,04% | 1.615.228,00 |
| 11.07.2024 | 18,58 | 19,24 | 17,95 | 19,11 | 6,64% | 1.254.809,00 |
| 10.07.2024 | 18,68 | 18,80 | 17,50 | 17,92 | -3,91% | 1.932.286,00 |
| 09.07.2024 | 19,80 | 20,04 | 18,59 | 18,65 | -6,09% | 1.358.002,00 |
| 08.07.2024 | 20,09 | 20,35 | 19,62 | 19,86 | -1,49% | 1.156.189,00 |
| 05.07.2024 | 20,24 | 20,62 | 20,12 | 20,16 | -0,15% | 1.790.199,00 |
| 03.07.2024 | 19,29 | 21,37 | 19,21 | 20,19 | 6,66% | 2.770.417,00 |
| 02.07.2024 | 16,99 | 18,93 | 16,92 | 18,93 | 13,56% | 2.686.190,00 |
| 01.07.2024 | 16,78 | 16,97 | 16,44 | 16,67 | -0,48% | 1.215.308,00 |
| 28.06.2024 | 16,45 | 17,10 | 16,36 | 16,75 | 5,28% | 1.692.066,00 |
| 27.06.2024 | 16,52 | 16,60 | 15,80 | 15,91 | -2,99% | 801.074,00 |
| 26.06.2024 | 16,47 | 16,53 | 15,80 | 16,40 | -0,73% | 921.280,00 |
| 25.06.2024 | 16,63 | 16,68 | 16,30 | 16,52 | -1,34% | 835.949,00 |
| 24.06.2024 | 16,52 | 17,18 | 16,49 | 16,75 | 1,42% | 1.080.102,00 |
| 21.06.2024 | 15,75 | 16,51 | 15,64 | 16,51 | 3,45% | 4.527.102,00 |
| 20.06.2024 | 15,52 | 16,42 | 15,49 | 15,96 | 4,38% | 1.382.696,00 |
| 18.06.2024 | 15,34 | 15,75 | 15,23 | 15,29 | -1,10% | 1.004.535,00 |
| 17.06.2024 | 14,94 | 15,48 | 14,73 | 15,46 | 1,44% | 1.192.955,00 |
| 14.06.2024 | 15,06 | 15,61 | 14,81 | 15,24 | -0,72% | 1.300.641,00 |
| 13.06.2024 | 15,24 | 15,49 | 15,04 | 15,35 | -0,13% | 882.580,00 |
| 12.06.2024 | 16,01 | 16,29 | 15,36 | 15,37 | 0,52% | 698.236,00 |
| 11.06.2024 | 15,30 | 15,39 | 14,95 | 15,29 | -3,23% | 1.111.472,00 |
| 10.06.2024 | 15,69 | 16,00 | 15,53 | 15,80 | -0,06% | 654.903,00 |
| 07.06.2024 | 16,07 | 16,34 | 15,60 | 15,81 | -5,22% | 1.255.650,00 |
| 06.06.2024 | 16,89 | 17,18 | 16,60 | 16,68 | -1,18% | 815.132,00 |
| 05.06.2024 | 16,58 | 16,89 | 16,53 | 16,88 | 1,50% | 811.274,00 |
| 04.06.2024 | 17,50 | 17,50 | 16,45 | 16,63 | -6,15% | 1.250.635,00 |
| 03.06.2024 | 18,54 | 18,66 | 17,54 | 17,72 | -3,33% | 897.127,00 |
| 31.05.2024 | 19,42 | 19,48 | 18,19 | 18,33 | -4,63% | 1.076.412,00 |
| 30.05.2024 | 18,32 | 19,22 | 18,32 | 19,22 | 2,13% | 779.122,00 |
| 29.05.2024 | 18,25 | 18,84 | 18,23 | 18,82 | 0,43% | 652.800,00 |
| 28.05.2024 | 18,66 | 19,02 | 18,19 | 18,74 | 4,40% | 846.135,00 |
| 24.05.2024 | 17,86 | 18,36 | 17,76 | 17,95 | 1,82% | 693.843,00 |
| 23.05.2024 | 17,64 | 17,74 | 17,18 | 17,63 | 0,92% | 1.031.861,00 |
| 22.05.2024 | 18,36 | 18,42 | 17,14 | 17,47 | -7,86% | 1.635.307,00 |
| 21.05.2024 | 19,06 | 19,88 | 18,83 | 18,96 | 0,42% | 1.598.688,00 |
| 20.05.2024 | 17,97 | 18,89 | 17,90 | 18,88 | 5,77% | 1.710.552,00 |
| 17.05.2024 | 17,59 | 18,30 | 17,46 | 17,85 | 3,66% | 1.243.139,00 |
| 16.05.2024 | 17,60 | 17,70 | 17,16 | 17,22 | -1,99% | 793.620,00 |
| 15.05.2024 | 17,60 | 17,67 | 17,28 | 17,57 | 1,62% | 1.074.123,00 |
| 14.05.2024 | 18,00 | 18,11 | 17,13 | 17,29 | -2,76% | 1.222.487,00 |
| 13.05.2024 | 17,33 | 18,10 | 17,33 | 17,78 | 3,73% | 1.158.067,00 |
| 10.05.2024 | 17,32 | 17,54 | 16,98 | 17,14 | 0,06% | 839.128,00 |
| 09.05.2024 | 16,97 | 17,46 | 16,85 | 17,13 | 1,60% | 1.188.493,00 |
| 08.05.2024 | 17,21 | 17,36 | 16,84 | 16,86 | -3,96% | 1.119.558,00 |
| 07.05.2024 | 17,44 | 17,66 | 17,29 | 17,56 | 0,89% | 1.660.579,00 |