1,440$
-3,36%
Echtzeit-Aktienkurs Century Casinos Inc.
Bid:
Ask:
Aktienkurse zur Century Casinos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1,50 | 1,50 | 1,43 | 1,44 | -3,36% | 153.494,00 |
| 25.11.2025 | 1,47 | 1,55 | 1,45 | 1,49 | 1,36% | 108.216,00 |
| 24.11.2025 | 1,53 | 1,53 | 1,46 | 1,47 | 5,00% | 128.146,00 |
| 20.11.2025 | 1,45 | 1,50 | 1,40 | 1,40 | -2,10% | 54.611,00 |
| 19.11.2025 | 1,54 | 1,62 | 1,42 | 1,43 | -5,30% | 53.814,00 |
| 18.11.2025 | 1,46 | 1,59 | 1,45 | 1,51 | 2,37% | 66.335,00 |
| 17.11.2025 | 1,53 | 1,56 | 1,41 | 1,48 | -6,65% | 139.552,00 |
| 13.11.2025 | 1,71 | 1,71 | 1,58 | 1,58 | -7,60% | 56.287,00 |
| 12.11.2025 | 1,75 | 1,77 | 1,69 | 1,71 | -1,16% | 33.490,00 |
| 11.11.2025 | 1,51 | 1,79 | 1,51 | 1,73 | 7,45% | 56.970,00 |
| 10.11.2025 | 1,80 | 2,28 | 1,60 | 1,61 | -6,40% | 379.552,00 |
| 07.11.2025 | 1,69 | 1,75 | 1,65 | 1,72 | 0,00% | 84.652,00 |
| 06.11.2025 | 1,95 | 1,95 | 1,70 | 1,72 | -13,13% | 104.938,00 |
| 05.11.2025 | 1,89 | 2,04 | 1,89 | 1,98 | 5,88% | 44.388,00 |
| 04.11.2025 | 1,88 | 1,89 | 1,83 | 1,87 | -1,06% | 63.069,00 |
| 03.11.2025 | 1,90 | 1,96 | 1,89 | 1,89 | -1,56% | 50.203,00 |
| 31.10.2025 | 1,94 | 1,94 | 1,86 | 1,92 | 2,67% | 26.709,00 |
| 30.10.2025 | 2,00 | 2,01 | 1,87 | 1,87 | -7,88% | 72.258,00 |
| 29.10.2025 | 2,15 | 2,28 | 2,03 | 2,03 | -5,58% | 50.419,00 |
| 28.10.2025 | 2,16 | 2,25 | 2,11 | 2,15 | -2,27% | 98.072,00 |
| 27.10.2025 | 2,25 | 2,29 | 2,14 | 2,20 | -1,35% | 42.278,00 |
| 24.10.2025 | 2,22 | 2,29 | 2,20 | 2,23 | -0,89% | 40.567,00 |
| 23.10.2025 | 2,16 | 2,26 | 2,10 | 2,25 | 2,74% | 34.089,00 |
| 22.10.2025 | 2,26 | 2,31 | 2,17 | 2,19 | -3,52% | 43.010,00 |
| 21.10.2025 | 2,32 | 2,32 | 2,27 | 2,27 | -2,16% | 26.067,00 |
| 20.10.2025 | 2,23 | 2,39 | 2,20 | 2,32 | 4,04% | 31.952,00 |
| 17.10.2025 | 2,26 | 2,27 | 2,20 | 2,23 | -1,33% | 34.713,00 |
| 16.10.2025 | 2,24 | 2,34 | 2,20 | 2,26 | 1,35% | 38.966,00 |
| 15.10.2025 | 2,35 | 2,47 | 2,20 | 2,23 | -3,88% | 76.353,00 |
| 14.10.2025 | 2,37 | 2,50 | 2,32 | 2,32 | -4,13% | 77.035,00 |
| 13.10.2025 | 2,41 | 2,45 | 2,41 | 2,42 | 0,83% | 29.791,00 |
| 10.10.2025 | 2,48 | 2,56 | 2,40 | 2,40 | -2,83% | 32.934,00 |
| 09.10.2025 | 2,61 | 2,61 | 2,43 | 2,47 | -6,08% | 69.192,00 |
| 08.10.2025 | 2,63 | 2,73 | 2,59 | 2,63 | 0,00% | 39.904,00 |
| 07.10.2025 | 2,64 | 2,68 | 2,53 | 2,63 | 0,00% | 55.640,00 |
| 06.10.2025 | 2,69 | 2,71 | 2,60 | 2,63 | -0,75% | 23.103,00 |
| 02.10.2025 | 2,61 | 2,67 | 2,60 | 2,65 | 0,38% | 40.230,00 |
| 01.10.2025 | 2,59 | 2,66 | 2,51 | 2,64 | 1,15% | 20.166,00 |
| 30.09.2025 | 2,56 | 2,62 | 2,56 | 2,61 | 1,56% | 33.900,00 |
| 29.09.2025 | 2,61 | 2,61 | 2,57 | 2,57 | -0,39% | 23.990,00 |
| 26.09.2025 | 2,55 | 2,61 | 2,55 | 2,58 | 2,38% | 20.469,00 |
| 25.09.2025 | 2,60 | 2,60 | 2,52 | 2,52 | -3,82% | 29.169,00 |
| 24.09.2025 | 2,61 | 2,66 | 2,60 | 2,62 | 0,00% | 27.322,00 |
| 23.09.2025 | 2,72 | 2,77 | 2,61 | 2,62 | -4,38% | 46.940,00 |
| 22.09.2025 | 2,67 | 2,77 | 2,67 | 2,74 | 1,11% | 41.272,00 |
| 19.09.2025 | 2,68 | 2,74 | 2,61 | 2,71 | 2,26% | 39.981,00 |
| 18.09.2025 | 2,71 | 2,74 | 2,65 | 2,65 | -1,85% | 52.498,00 |
| 17.09.2025 | 2,75 | 2,79 | 2,65 | 2,70 | -1,10% | 40.179,00 |
| 16.09.2025 | 2,76 | 2,80 | 2,71 | 2,73 | -1,44% | 49.881,00 |
| 15.09.2025 | 2,53 | 2,80 | 2,53 | 2,77 | 9,06% | 35.623,00 |
| 12.09.2025 | 2,53 | 2,56 | 2,42 | 2,54 | 0,00% | 62.541,00 |
| 11.09.2025 | 2,50 | 2,57 | 2,50 | 2,54 | 1,60% | 65.237,00 |
| 10.09.2025 | 2,61 | 2,66 | 2,38 | 2,50 | -4,21% | 70.204,00 |
| 09.09.2025 | 2,67 | 2,69 | 2,56 | 2,61 | -3,69% | 50.124,00 |
| 08.09.2025 | 2,76 | 2,76 | 2,71 | 2,71 | -2,17% | 34.217,00 |
| 05.09.2025 | 2,75 | 2,78 | 2,66 | 2,77 | -0,36% | 45.394,00 |
| 04.09.2025 | 2,78 | 2,80 | 2,73 | 2,78 | 0,00% | 49.032,00 |
| 03.09.2025 | 2,70 | 2,80 | 2,68 | 2,78 | 3,35% | 81.520,00 |
| 02.09.2025 | 2,65 | 2,70 | 2,64 | 2,69 | 1,13% | 38.743,00 |
| 29.08.2025 | 2,71 | 2,74 | 2,66 | 2,66 | -3,62% | 39.250,00 |
| 28.08.2025 | 2,73 | 2,80 | 2,72 | 2,76 | 2,22% | 54.546,00 |
| 27.08.2025 | 2,63 | 2,76 | 2,60 | 2,70 | 1,50% | 38.504,00 |
| 26.08.2025 | 2,78 | 2,81 | 2,62 | 2,66 | -2,92% | 57.332,00 |
| 25.08.2025 | 2,52 | 2,85 | 2,52 | 2,74 | 9,60% | 135.109,00 |
| 22.08.2025 | 2,58 | 2,62 | 2,47 | 2,50 | -3,10% | 68.892,00 |
| 21.08.2025 | 2,51 | 2,58 | 2,46 | 2,58 | 2,79% | 126.885,00 |
| 20.08.2025 | 2,31 | 2,55 | 2,31 | 2,51 | 3,72% | 49.628,00 |
| 19.08.2025 | 2,48 | 2,52 | 2,41 | 2,42 | -4,35% | 57.599,00 |
| 18.08.2025 | 2,37 | 2,55 | 2,37 | 2,53 | 5,86% | 24.942,00 |
| 15.08.2025 | 2,36 | 2,41 | 2,33 | 2,39 | 0,42% | 31.119,00 |
| 14.08.2025 | 2,34 | 2,38 | 2,32 | 2,38 | 0,85% | 19.481,00 |
| 13.08.2025 | 2,45 | 2,45 | 2,27 | 2,36 | 4,89% | 86.086,00 |
| 12.08.2025 | 2,15 | 2,31 | 2,15 | 2,25 | 4,65% | 34.920,00 |
| 11.08.2025 | 2,15 | 2,18 | 2,02 | 2,15 | -2,71% | 63.719,00 |
| 08.08.2025 | 2,38 | 2,39 | 2,20 | 2,21 | -3,91% | 49.375,00 |
| 07.08.2025 | 2,13 | 2,60 | 2,13 | 2,30 | 4,07% | 465.926,00 |
| 06.08.2025 | 2,16 | 2,26 | 2,16 | 2,21 | 5,24% | 21.392,00 |
| 05.08.2025 | 2,14 | 2,19 | 2,05 | 2,10 | -1,41% | 10.744,00 |
| 04.08.2025 | 2,18 | 2,25 | 2,02 | 2,13 | -1,39% | 44.510,00 |
| 01.08.2025 | 2,30 | 2,33 | 2,13 | 2,16 | -6,49% | 39.831,00 |
| 31.07.2025 | 2,36 | 2,48 | 2,31 | 2,31 | -2,94% | 45.028,00 |
| 30.07.2025 | 2,40 | 2,45 | 2,33 | 2,38 | -0,83% | 25.492,00 |
| 29.07.2025 | 2,52 | 2,54 | 2,40 | 2,40 | -5,14% | 32.077,00 |
| 28.07.2025 | 2,56 | 2,56 | 2,47 | 2,53 | -1,17% | 53.100,00 |
| 25.07.2025 | 2,53 | 2,56 | 2,49 | 2,56 | 0,39% | 33.466,00 |
| 24.07.2025 | 2,51 | 2,57 | 2,51 | 2,55 | 0,79% | 56.718,00 |
| 23.07.2025 | 2,42 | 2,55 | 2,39 | 2,53 | 2,85% | 92.265,00 |
| 22.07.2025 | 2,51 | 2,58 | 2,46 | 2,46 | -1,20% | 30.020,00 |
| 21.07.2025 | 2,53 | 2,60 | 2,48 | 2,49 | -0,80% | 45.561,00 |
| 18.07.2025 | 2,58 | 2,65 | 2,41 | 2,51 | -1,57% | 57.650,00 |
| 17.07.2025 | 2,46 | 2,62 | 2,46 | 2,55 | 3,24% | 59.815,00 |
| 16.07.2025 | 2,37 | 2,51 | 2,37 | 2,47 | 2,92% | 71.343,00 |
| 15.07.2025 | 2,40 | 2,44 | 2,35 | 2,40 | -0,41% | 63.733,00 |
| 14.07.2025 | 2,36 | 2,42 | 2,35 | 2,41 | 1,26% | 91.352,00 |
| 11.07.2025 | 2,38 | 2,48 | 2,35 | 2,38 | -0,42% | 53.149,00 |
| 10.07.2025 | 2,34 | 2,42 | 2,32 | 2,39 | 0,84% | 33.623,00 |
| 09.07.2025 | 2,30 | 2,40 | 2,30 | 2,37 | 2,60% | 37.101,00 |
| 08.07.2025 | 2,32 | 2,46 | 2,27 | 2,31 | -0,86% | 71.399,00 |
| 07.07.2025 | 2,29 | 2,36 | 2,26 | 2,33 | 2,19% | 51.821,00 |
| 03.07.2025 | 2,26 | 2,32 | 2,24 | 2,28 | 2,24% | 34.047,00 |