44,755$
-0,23%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 45,08 | 45,31 | 43,89 | 44,76 | -0,23% | 1.927.505,00 |
| 30.07.2026 | 44,25 | 45,03 | 43,83 | 44,86 | 5,16% | 1.449.639,00 |
| 29.07.2026 | 45,22 | 45,58 | 41,95 | 42,66 | -2,96% | 1.690.848,00 |
| 28.07.2026 | 44,81 | 44,83 | 43,56 | 43,96 | -2,05% | 1.282.609,00 |
| 27.07.2026 | 45,64 | 45,99 | 44,26 | 44,88 | -2,88% | 1.205.896,00 |
| 24.07.2026 | 46,91 | 47,33 | 45,51 | 46,21 | -0,37% | 1.534.243,00 |
| 23.07.2026 | 45,65 | 46,71 | 45,18 | 46,38 | 2,40% | 1.252.197,00 |
| 22.07.2026 | 44,80 | 46,19 | 44,54 | 45,30 | 1,13% | 2.069.010,00 |
| 21.07.2026 | 44,95 | 45,99 | 44,00 | 44,79 | 4,53% | 2.481.203,00 |
| 20.07.2026 | 41,68 | 42,96 | 40,40 | 42,85 | 3,25% | 2.619.451,00 |
| 17.07.2026 | 41,45 | 42,68 | 40,76 | 41,50 | -2,61% | 1.495.020,00 |
| 16.07.2026 | 43,07 | 43,26 | 41,86 | 42,61 | -3,03% | 2.058.756,00 |
| 15.07.2026 | 45,78 | 45,93 | 42,98 | 43,94 | -4,64% | 1.743.505,00 |
| 14.07.2026 | 46,23 | 47,35 | 45,38 | 46,08 | 1,50% | 1.283.392,00 |
| 13.07.2026 | 44,44 | 46,00 | 44,00 | 45,40 | 1,63% | 1.814.825,00 |
| 10.07.2026 | 44,94 | 45,44 | 44,05 | 44,67 | -0,89% | 1.527.807,00 |
| 09.07.2026 | 44,93 | 45,41 | 43,82 | 45,07 | 0,82% | 1.391.369,00 |
| 08.07.2026 | 43,96 | 45,72 | 43,26 | 44,71 | -1,24% | 1.512.055,00 |
| 07.07.2026 | 45,93 | 45,97 | 44,25 | 45,27 | -2,99% | 2.228.890,00 |
| 06.07.2026 | 45,14 | 47,00 | 44,78 | 46,66 | 6,63% | 2.166.344,00 |
| 02.07.2026 | 43,60 | 45,36 | 43,14 | 43,76 | 1,70% | 2.153.219,00 |
| 01.07.2026 | 44,48 | 45,22 | 42,62 | 43,03 | -6,50% | 3.437.183,00 |
| 30.06.2026 | 47,32 | 47,50 | 45,74 | 46,02 | -1,14% | 1.751.548,00 |
| 29.06.2026 | 46,12 | 47,33 | 45,10 | 46,55 | 0,47% | 2.154.340,00 |
| 26.06.2026 | 45,00 | 47,36 | 45,00 | 46,33 | 0,81% | 6.311.802,00 |
| 25.06.2026 | 44,85 | 46,06 | 43,29 | 45,96 | 3,30% | 2.506.765,00 |
| 24.06.2026 | 45,64 | 46,21 | 43,79 | 44,49 | -5,98% | 2.289.975,00 |
| 23.06.2026 | 47,44 | 47,98 | 46,68 | 47,32 | -4,44% | 3.560.739,00 |
| 22.06.2026 | 50,92 | 51,05 | 48,10 | 49,52 | -4,24% | 3.073.065,00 |
| 18.06.2026 | 54,68 | 54,70 | 51,18 | 51,71 | -4,79% | 3.753.963,00 |
| 17.06.2026 | 53,01 | 56,67 | 53,00 | 54,31 | 1,42% | 2.564.850,00 |
| 16.06.2026 | 54,50 | 54,52 | 52,06 | 53,55 | -1,83% | 3.067.002,00 |
| 15.06.2026 | 58,55 | 58,79 | 53,52 | 54,55 | -10,84% | 3.657.383,00 |
| 12.06.2026 | 60,92 | 61,95 | 59,63 | 61,18 | 0,39% | 1.285.467,00 |
| 11.06.2026 | 61,00 | 61,71 | 58,94 | 60,94 | 3,22% | 1.277.306,00 |
| 10.06.2026 | 59,73 | 61,37 | 58,50 | 59,04 | -3,13% | 1.940.708,00 |
| 09.06.2026 | 64,46 | 64,46 | 58,51 | 60,95 | -3,77% | 1.507.262,00 |
| 08.06.2026 | 62,76 | 64,75 | 61,50 | 63,34 | 5,39% | 2.503.704,00 |
| 05.06.2026 | 65,00 | 65,20 | 59,98 | 60,10 | -9,53% | 2.192.701,00 |
| 04.06.2026 | 65,97 | 69,20 | 65,01 | 66,43 | -0,88% | 1.341.839,00 |
| 03.06.2026 | 67,61 | 69,29 | 66,45 | 67,02 | -2,54% | 1.652.664,00 |
| 02.06.2026 | 64,88 | 70,43 | 64,88 | 68,77 | 7,60% | 2.637.481,00 |
| 01.06.2026 | 66,71 | 66,71 | 63,41 | 63,91 | -3,09% | 1.946.176,00 |
| 29.05.2026 | 68,37 | 68,80 | 63,78 | 65,95 | -2,34% | 2.869.589,00 |
| 28.05.2026 | 65,15 | 68,70 | 64,53 | 67,53 | 2,74% | 2.041.390,00 |
| 27.05.2026 | 62,29 | 65,87 | 61,50 | 65,73 | -1,72% | 1.629.303,00 |
| 26.05.2026 | 66,24 | 67,82 | 65,72 | 66,88 | 2,81% | 1.591.613,00 |
| 22.05.2026 | 60,36 | 65,37 | 59,95 | 65,05 | 7,61% | 2.037.675,00 |
| 21.05.2026 | 58,80 | 61,56 | 58,08 | 60,45 | 2,89% | 1.544.367,00 |
| 20.05.2026 | 59,98 | 60,09 | 58,15 | 58,75 | 0,55% | 1.362.104,00 |
| 19.05.2026 | 54,00 | 59,10 | 53,70 | 58,43 | 6,43% | 1.662.717,00 |
| 18.05.2026 | 57,22 | 58,20 | 54,51 | 54,90 | -3,38% | 1.806.524,00 |
| 15.05.2026 | 58,88 | 59,83 | 55,86 | 56,82 | -7,49% | 1.631.508,00 |
| 14.05.2026 | 64,48 | 65,00 | 60,71 | 61,42 | -4,54% | 1.484.842,00 |
| 13.05.2026 | 64,63 | 65,34 | 61,65 | 64,34 | 1,72% | 2.747.199,00 |
| 12.05.2026 | 58,84 | 63,90 | 58,18 | 63,25 | 5,10% | 1.774.832,00 |
| 11.05.2026 | 58,98 | 61,38 | 57,84 | 60,18 | 2,16% | 1.678.575,00 |
| 08.05.2026 | 61,99 | 62,90 | 57,12 | 58,91 | -2,76% | 2.411.257,00 |
| 07.05.2026 | 63,60 | 63,63 | 59,84 | 60,58 | -3,23% | 1.421.924,00 |
| 06.05.2026 | 62,31 | 63,19 | 60,66 | 62,60 | 0,51% | 2.016.017,00 |
| 05.05.2026 | 60,63 | 63,42 | 60,63 | 62,28 | 4,16% | 1.509.861,00 |
| 04.05.2026 | 60,21 | 60,90 | 58,45 | 59,79 | 1,42% | 1.184.821,00 |
| 01.05.2026 | 58,71 | 59,43 | 57,64 | 58,95 | -0,82% | 796.350,00 |
| 30.04.2026 | 59,21 | 60,00 | 58,21 | 59,44 | 0,81% | 769.082,00 |
| 29.04.2026 | 60,04 | 60,04 | 58,20 | 58,96 | -0,59% | 968.065,00 |
| 28.04.2026 | 61,51 | 61,51 | 59,10 | 59,31 | -3,76% | 894.082,00 |
| 27.04.2026 | 60,93 | 61,87 | 60,00 | 61,63 | 1,48% | 887.969,00 |
| 24.04.2026 | 59,54 | 61,11 | 58,54 | 60,73 | 1,44% | 1.113.841,00 |
| 23.04.2026 | 62,90 | 63,46 | 59,47 | 59,87 | -5,09% | 1.427.807,00 |
| 22.04.2026 | 62,16 | 63,20 | 60,65 | 63,08 | 2,79% | 871.359,00 |
| 21.04.2026 | 61,49 | 62,35 | 59,89 | 61,37 | 0,07% | 1.218.331,00 |
| 20.04.2026 | 62,32 | 62,99 | 60,14 | 61,33 | -1,46% | 1.167.958,00 |
| 17.04.2026 | 59,40 | 62,99 | 57,48 | 62,24 | -5,17% | 2.728.227,00 |
| 16.04.2026 | 64,17 | 66,48 | 64,17 | 65,63 | 2,41% | 1.072.829,00 |
| 15.04.2026 | 63,66 | 65,14 | 63,18 | 64,09 | 0,49% | 1.186.763,00 |
| 14.04.2026 | 68,30 | 68,68 | 63,00 | 63,77 | -6,12% | 2.091.734,00 |
| 13.04.2026 | 66,96 | 68,52 | 66,29 | 67,93 | 1,45% | 1.528.174,00 |
| 10.04.2026 | 66,70 | 68,22 | 66,30 | 66,96 | 0,98% | 923.859,00 |
| 09.04.2026 | 66,00 | 68,69 | 65,60 | 66,31 | 1,11% | 1.565.918,00 |
| 08.04.2026 | 62,87 | 66,44 | 61,13 | 65,58 | -0,68% | 2.549.769,00 |
| 07.04.2026 | 65,73 | 67,63 | 65,25 | 66,03 | 2,31% | 2.628.290,00 |
| 06.04.2026 | 62,60 | 64,85 | 61,96 | 64,54 | 3,15% | 1.891.714,00 |
| 02.04.2026 | 61,52 | 64,20 | 61,52 | 62,57 | -1,50% | 1.967.466,00 |
| 01.04.2026 | 59,77 | 63,69 | 59,30 | 63,52 | 8,23% | 3.032.901,00 |
| 31.03.2026 | 55,35 | 60,54 | 55,35 | 58,69 | 10,23% | 4.317.202,00 |
| 30.03.2026 | 56,39 | 59,84 | 51,89 | 53,25 | 7,26% | 4.628.601,00 |
| 27.03.2026 | 48,40 | 51,13 | 47,62 | 49,64 | 2,46% | 1.762.402,00 |
| 26.03.2026 | 49,14 | 49,93 | 48,14 | 48,45 | -3,47% | 1.463.321,00 |
| 25.03.2026 | 51,14 | 51,35 | 49,97 | 50,19 | -0,14% | 1.057.017,00 |
| 24.03.2026 | 46,49 | 51,35 | 46,35 | 50,26 | 8,13% | 2.552.673,00 |
| 23.03.2026 | 49,57 | 51,98 | 46,40 | 46,48 | -5,08% | 3.587.532,00 |
| 20.03.2026 | 49,40 | 51,44 | 48,16 | 48,97 | -1,37% | 3.520.916,00 |
| 19.03.2026 | 50,52 | 50,92 | 48,25 | 49,65 | -10,28% | 3.126.775,00 |
| 18.03.2026 | 55,68 | 56,57 | 52,89 | 55,34 | -2,04% | 1.901.084,00 |
| 17.03.2026 | 56,00 | 59,09 | 55,77 | 56,49 | 1,52% | 2.268.858,00 |
| 16.03.2026 | 55,00 | 56,83 | 53,89 | 55,65 | 1,67% | 2.119.752,00 |
| 13.03.2026 | 57,86 | 59,12 | 53,86 | 54,73 | -5,16% | 2.292.235,00 |
| 12.03.2026 | 57,61 | 59,12 | 56,01 | 57,71 | -0,62% | 2.703.430,00 |
| 11.03.2026 | 53,11 | 58,10 | 52,52 | 58,07 | 8,42% | 2.484.537,00 |
| 10.03.2026 | 54,21 | 55,05 | 53,20 | 53,56 | -1,63% | 2.342.300,00 |