2,620$
-6,43%
Echtzeit-Aktienkurs Century Casinos
Bid:
Ask:
Aktienkurse zur Century Casinos Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,80 | 2,90 | 2,60 | 2,62 | -6,43% | 134.268,00 |
| 27.02.2025 | 2,88 | 2,96 | 2,80 | 2,80 | -2,78% | 46.942,00 |
| 26.02.2025 | 2,90 | 2,98 | 2,88 | 2,88 | -0,69% | 17.304,00 |
| 25.02.2025 | 3,01 | 3,08 | 2,90 | 2,90 | -2,03% | 94.387,00 |
| 24.02.2025 | 3,00 | 3,04 | 2,95 | 2,96 | -1,33% | 41.484,00 |
| 21.02.2025 | 3,01 | 3,08 | 2,97 | 3,00 | -0,66% | 109.870,00 |
| 20.02.2025 | 3,02 | 3,07 | 3,00 | 3,02 | -2,89% | 36.210,00 |
| 19.02.2025 | 3,14 | 3,17 | 3,06 | 3,11 | -2,20% | 25.622,00 |
| 18.02.2025 | 3,22 | 3,26 | 3,16 | 3,18 | -1,24% | 41.012,00 |
| 14.02.2025 | 3,18 | 3,26 | 3,06 | 3,22 | 1,58% | 31.480,00 |
| 13.02.2025 | 3,01 | 3,25 | 3,01 | 3,17 | 5,32% | 51.081,00 |
| 12.02.2025 | 2,98 | 3,05 | 2,97 | 3,01 | -0,33% | 22.017,00 |
| 11.02.2025 | 3,02 | 3,10 | 3,00 | 3,02 | -1,63% | 38.125,00 |
| 10.02.2025 | 3,02 | 3,12 | 3,02 | 3,07 | 1,66% | 43.872,00 |
| 07.02.2025 | 3,02 | 3,07 | 3,00 | 3,02 | 0,00% | 27.117,00 |
| 06.02.2025 | 3,15 | 3,15 | 3,02 | 3,02 | -3,82% | 57.758,00 |
| 05.02.2025 | 3,08 | 3,17 | 3,04 | 3,14 | 0,96% | 21.894,00 |
| 04.02.2025 | 3,12 | 3,20 | 3,10 | 3,11 | -0,32% | 34.206,00 |
| 03.02.2025 | 3,01 | 3,13 | 3,01 | 3,12 | -0,64% | 56.028,00 |
| 31.01.2025 | 3,08 | 3,15 | 3,07 | 3,14 | 2,28% | 28.203,00 |
| 30.01.2025 | 3,04 | 3,20 | 3,02 | 3,07 | 1,66% | 25.197,00 |
| 29.01.2025 | 3,00 | 3,07 | 2,98 | 3,02 | 0,00% | 36.115,00 |
| 28.01.2025 | 3,01 | 3,09 | 2,96 | 3,02 | 0,33% | 53.338,00 |
| 27.01.2025 | 3,00 | 3,14 | 2,96 | 3,01 | -2,27% | 40.159,00 |
| 24.01.2025 | 3,00 | 3,28 | 2,99 | 3,08 | 2,33% | 63.380,00 |
| 23.01.2025 | 3,02 | 3,05 | 2,93 | 3,01 | 0,33% | 29.682,00 |
| 22.01.2025 | 3,21 | 3,21 | 2,86 | 3,00 | -5,36% | 53.819,00 |
| 21.01.2025 | 3,11 | 3,24 | 3,02 | 3,17 | 3,26% | 39.133,00 |
| 17.01.2025 | 2,92 | 3,16 | 2,87 | 3,07 | 5,14% | 73.747,00 |
| 16.01.2025 | 2,93 | 2,95 | 2,88 | 2,92 | -1,02% | 30.842,00 |
| 15.01.2025 | 2,95 | 3,08 | 2,87 | 2,95 | 1,37% | 32.606,00 |
| 14.01.2025 | 2,93 | 2,95 | 2,83 | 2,91 | 0,34% | 43.856,00 |
| 13.01.2025 | 2,81 | 3,01 | 2,81 | 2,90 | 0,00% | 87.766,00 |
| 10.01.2025 | 2,93 | 2,95 | 2,83 | 2,90 | -1,69% | 60.164,00 |
| 08.01.2025 | 3,06 | 3,06 | 2,83 | 2,95 | -3,28% | 119.298,00 |
| 07.01.2025 | 3,16 | 3,22 | 2,95 | 3,05 | -3,48% | 63.560,00 |
| 06.01.2025 | 3,21 | 3,30 | 3,15 | 3,16 | -1,25% | 38.427,00 |
| 03.01.2025 | 3,19 | 3,22 | 3,02 | 3,20 | 1,91% | 87.718,00 |
| 02.01.2025 | 3,29 | 3,31 | 3,11 | 3,14 | -3,09% | 37.627,00 |
| 31.12.2024 | 3,00 | 3,24 | 2,92 | 3,24 | 9,09% | 110.172,00 |
| 30.12.2024 | 3,08 | 3,08 | 2,93 | 2,97 | -6,01% | 129.137,00 |
| 27.12.2024 | 3,04 | 3,17 | 2,99 | 3,16 | 3,27% | 111.346,00 |
| 26.12.2024 | 3,07 | 3,12 | 3,01 | 3,06 | -2,24% | 78.831,00 |
| 24.12.2024 | 3,10 | 3,16 | 2,96 | 3,13 | 2,29% | 115.366,00 |
| 23.12.2024 | 3,32 | 3,35 | 2,90 | 3,06 | -11,18% | 167.996,00 |
| 20.12.2024 | 3,38 | 3,52 | 3,38 | 3,45 | 0,44% | 40.556,00 |
| 19.12.2024 | 3,51 | 3,56 | 3,35 | 3,43 | -2,56% | 47.523,00 |
| 18.12.2024 | 3,77 | 3,81 | 3,50 | 3,52 | -6,13% | 85.225,00 |
| 17.12.2024 | 3,71 | 3,83 | 3,71 | 3,75 | -1,06% | 59.913,00 |
| 16.12.2024 | 3,85 | 3,91 | 3,72 | 3,79 | -1,56% | 77.859,00 |
| 13.12.2024 | 3,93 | 3,93 | 3,82 | 3,85 | 0,79% | 54.641,00 |
| 12.12.2024 | 3,84 | 3,97 | 3,81 | 3,82 | -2,30% | 67.871,00 |
| 11.12.2024 | 3,82 | 4,00 | 3,82 | 3,91 | 2,89% | 27.783,00 |
| 10.12.2024 | 3,86 | 3,91 | 3,76 | 3,80 | -3,80% | 43.379,00 |
| 09.12.2024 | 3,98 | 4,04 | 3,90 | 3,95 | -1,50% | 95.838,00 |
| 06.12.2024 | 4,04 | 4,09 | 3,99 | 4,01 | -0,50% | 37.584,00 |
| 05.12.2024 | 4,05 | 4,15 | 3,99 | 4,03 | -1,47% | 67.588,00 |
| 04.12.2024 | 4,01 | 4,10 | 3,96 | 4,09 | 2,25% | 156.940,00 |
| 03.12.2024 | 3,99 | 4,09 | 3,98 | 4,00 | -0,99% | 229.065,00 |
| 02.12.2024 | 4,21 | 4,29 | 3,95 | 4,04 | -8,18% | 232.934,00 |
| 29.11.2024 | 4,46 | 4,64 | 4,34 | 4,40 | -1,57% | 68.483,00 |
| 27.11.2024 | 4,67 | 4,72 | 4,06 | 4,47 | -4,08% | 142.483,00 |
| 26.11.2024 | 4,83 | 5,09 | 4,51 | 4,66 | 4,72% | 251.482,00 |
| 25.11.2024 | 4,46 | 4,60 | 4,35 | 4,45 | 1,37% | 56.239,00 |
| 22.11.2024 | 4,40 | 4,47 | 4,32 | 4,39 | 1,39% | 58.827,00 |
| 20.11.2024 | 4,25 | 4,33 | 4,25 | 4,33 | 1,88% | 46.022,00 |
| 19.11.2024 | 4,25 | 4,35 | 4,22 | 4,25 | -0,93% | 61.397,00 |
| 18.11.2024 | 4,30 | 4,43 | 4,24 | 4,29 | 1,66% | 156.025,00 |
| 15.11.2024 | 4,25 | 4,25 | 4,11 | 4,22 | -0,47% | 77.751,00 |
| 14.11.2024 | 4,25 | 4,30 | 4,19 | 4,24 | 0,95% | 43.064,00 |
| 13.11.2024 | 4,37 | 4,46 | 4,20 | 4,20 | -2,44% | 53.685,00 |
| 12.11.2024 | 4,25 | 4,48 | 3,71 | 4,31 | -2,16% | 260.191,00 |
| 11.11.2024 | 4,70 | 4,96 | 4,32 | 4,40 | -3,93% | 183.500,00 |
| 08.11.2024 | 4,12 | 4,61 | 4,12 | 4,58 | 11,17% | 130.448,00 |
| 07.11.2024 | 3,94 | 4,29 | 3,92 | 4,12 | 6,46% | 172.634,00 |
| 06.11.2024 | 4,13 | 4,13 | 3,84 | 3,87 | -2,52% | 146.740,00 |
| 05.11.2024 | 3,77 | 4,48 | 3,77 | 3,97 | 7,59% | 399.008,00 |
| 04.11.2024 | 3,65 | 3,78 | 3,42 | 3,69 | 11,48% | 535.214,00 |
| 01.11.2024 | 3,52 | 3,52 | 3,21 | 3,31 | -1,49% | 56.555,00 |
| 31.10.2024 | 3,34 | 3,52 | 3,33 | 3,36 | 0,00% | 60.857,00 |
| 30.10.2024 | 3,30 | 3,63 | 3,30 | 3,36 | 1,51% | 116.349,00 |
| 29.10.2024 | 3,22 | 3,37 | 3,21 | 3,31 | 2,48% | 47.196,00 |
| 28.10.2024 | 3,00 | 3,36 | 2,96 | 3,23 | 7,67% | 99.366,00 |
| 25.10.2024 | 2,94 | 3,00 | 2,94 | 3,00 | 2,04% | 42.932,00 |
| 24.10.2024 | 2,89 | 2,96 | 2,85 | 2,94 | 2,80% | 33.436,00 |
| 23.10.2024 | 2,95 | 2,95 | 2,75 | 2,86 | -2,72% | 52.711,00 |
| 22.10.2024 | 2,80 | 2,94 | 2,78 | 2,94 | 5,00% | 36.263,00 |
| 21.10.2024 | 2,75 | 2,86 | 2,75 | 2,80 | 0,72% | 36.895,00 |
| 18.10.2024 | 2,75 | 2,79 | 2,75 | 2,78 | 2,21% | 62.717,00 |
| 17.10.2024 | 2,70 | 2,74 | 2,68 | 2,72 | 0,74% | 10.217,00 |
| 16.10.2024 | 2,51 | 2,75 | 2,51 | 2,70 | 7,14% | 55.330,00 |
| 15.10.2024 | 2,71 | 2,72 | 2,51 | 2,52 | -7,62% | 52.309,00 |
| 14.10.2024 | 2,65 | 2,73 | 2,60 | 2,73 | 2,56% | 41.470,00 |
| 11.10.2024 | 2,70 | 2,78 | 2,59 | 2,66 | -3,27% | 50.282,00 |
| 10.10.2024 | 2,56 | 2,78 | 2,56 | 2,75 | 6,59% | 36.925,00 |
| 09.10.2024 | 2,65 | 2,71 | 2,58 | 2,58 | -3,37% | 34.721,00 |
| 08.10.2024 | 2,56 | 2,69 | 2,56 | 2,67 | 3,49% | 79.416,00 |
| 07.10.2024 | 2,51 | 2,66 | 2,48 | 2,58 | 1,18% | 55.205,00 |
| 04.10.2024 | 2,49 | 2,70 | 2,45 | 2,55 | 5,81% | 106.950,00 |
| 03.10.2024 | 2,44 | 2,53 | 2,36 | 2,41 | -2,43% | 62.299,00 |