2,690$
1,13%
Echtzeit-Aktienkurs Century Casinos Inc.
Bid:
Ask:
Aktienkurse zur Century Casinos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 2,11 | 2,25 | 2,11 | 2,23 | 3,72% | 36.758,00 |
| 01.07.2025 | 2,11 | 2,24 | 2,03 | 2,15 | 1,65% | 46.246,00 |
| 30.06.2025 | 2,35 | 2,35 | 1,96 | 2,12 | -11,13% | 219.190,00 |
| 27.06.2025 | 2,21 | 2,38 | 2,15 | 2,38 | 6,25% | 41.806,00 |
| 26.06.2025 | 2,26 | 2,26 | 2,19 | 2,24 | -1,32% | 73.346,00 |
| 25.06.2025 | 2,39 | 2,44 | 2,20 | 2,27 | -5,42% | 67.887,00 |
| 24.06.2025 | 2,41 | 2,44 | 2,38 | 2,40 | 0,00% | 49.362,00 |
| 23.06.2025 | 2,44 | 2,46 | 2,31 | 2,40 | -2,04% | 41.544,00 |
| 20.06.2025 | 2,42 | 2,52 | 2,38 | 2,45 | 1,24% | 42.871,00 |
| 18.06.2025 | 2,32 | 2,59 | 2,32 | 2,42 | 4,31% | 67.875,00 |
| 17.06.2025 | 2,30 | 2,55 | 2,30 | 2,32 | 0,43% | 81.231,00 |
| 16.06.2025 | 2,23 | 2,39 | 2,20 | 2,31 | 5,00% | 81.784,00 |
| 13.06.2025 | 2,08 | 2,25 | 2,08 | 2,20 | 3,77% | 41.171,00 |
| 12.06.2025 | 2,24 | 2,26 | 2,12 | 2,12 | -4,93% | 44.582,00 |
| 11.06.2025 | 2,22 | 2,32 | 2,21 | 2,23 | -0,45% | 51.680,00 |
| 10.06.2025 | 2,22 | 2,31 | 2,20 | 2,24 | 0,00% | 32.579,00 |
| 09.06.2025 | 2,00 | 2,36 | 1,99 | 2,24 | 12,56% | 182.421,00 |
| 06.06.2025 | 2,04 | 2,10 | 1,97 | 1,99 | -2,93% | 115.427,00 |
| 05.06.2025 | 2,02 | 2,08 | 1,99 | 2,05 | 0,99% | 22.269,00 |
| 04.06.2025 | 1,99 | 2,05 | 1,99 | 2,03 | 3,57% | 21.475,00 |
| 03.06.2025 | 2,04 | 2,04 | 1,96 | 1,96 | -2,00% | 37.080,00 |
| 02.06.2025 | 1,99 | 2,02 | 1,92 | 2,00 | 0,50% | 29.554,00 |
| 30.05.2025 | 1,98 | 2,02 | 1,98 | 1,99 | 0,00% | 33.256,00 |
| 29.05.2025 | 2,13 | 2,14 | 1,98 | 1,99 | -5,69% | 68.897,00 |
| 28.05.2025 | 2,09 | 2,15 | 2,01 | 2,11 | 3,43% | 76.579,00 |
| 27.05.2025 | 2,02 | 2,10 | 1,96 | 2,04 | 3,03% | 75.138,00 |
| 23.05.2025 | 1,97 | 2,02 | 1,88 | 1,98 | -0,50% | 60.765,00 |
| 22.05.2025 | 1,93 | 2,03 | 1,88 | 1,99 | 2,05% | 70.584,00 |
| 21.05.2025 | 1,97 | 2,06 | 1,78 | 1,95 | -1,52% | 158.565,00 |
| 20.05.2025 | 1,67 | 2,00 | 1,63 | 1,98 | 17,86% | 170.194,00 |
| 19.05.2025 | 1,79 | 1,80 | 1,67 | 1,68 | -7,44% | 128.432,00 |
| 16.05.2025 | 1,75 | 1,85 | 1,71 | 1,82 | 2,54% | 83.135,00 |
| 15.05.2025 | 1,99 | 1,99 | 1,70 | 1,77 | -10,61% | 178.176,00 |
| 14.05.2025 | 1,85 | 2,05 | 1,71 | 1,98 | 10,61% | 219.477,00 |
| 13.05.2025 | 1,51 | 1,88 | 1,50 | 1,79 | 21,77% | 224.706,00 |
| 12.05.2025 | 1,53 | 1,53 | 1,44 | 1,47 | -2,00% | 173.005,00 |
| 09.05.2025 | 1,48 | 1,53 | 1,48 | 1,50 | 0,67% | 46.255,00 |
| 08.05.2025 | 1,46 | 1,53 | 1,44 | 1,49 | 3,47% | 59.758,00 |
| 07.05.2025 | 1,43 | 1,47 | 1,41 | 1,44 | 0,70% | 101.460,00 |
| 06.05.2025 | 1,46 | 1,50 | 1,42 | 1,43 | -2,05% | 59.635,00 |
| 05.05.2025 | 1,38 | 1,55 | 1,38 | 1,46 | 7,35% | 139.566,00 |
| 02.05.2025 | 1,37 | 1,37 | 1,33 | 1,36 | 4,62% | 31.174,00 |
| 01.05.2025 | 1,31 | 1,35 | 1,30 | 1,30 | -2,62% | 54.811,00 |
| 30.04.2025 | 1,34 | 1,34 | 1,31 | 1,34 | -0,37% | 27.480,00 |
| 29.04.2025 | 1,36 | 1,40 | 1,32 | 1,34 | -1,47% | 125.768,00 |
| 28.04.2025 | 1,31 | 1,41 | 1,31 | 1,36 | 3,03% | 236.457,00 |
| 25.04.2025 | 1,32 | 1,34 | 1,31 | 1,32 | -2,22% | 45.591,00 |
| 24.04.2025 | 1,34 | 1,35 | 1,32 | 1,35 | 0,97% | 100.397,00 |
| 23.04.2025 | 1,38 | 1,38 | 1,33 | 1,34 | -0,96% | 106.098,00 |
| 22.04.2025 | 1,34 | 1,39 | 1,34 | 1,35 | 0,00% | 101.032,00 |
| 21.04.2025 | 1,33 | 1,37 | 1,33 | 1,35 | 0,75% | 57.923,00 |
| 17.04.2025 | 1,40 | 1,40 | 1,30 | 1,34 | 1,52% | 177.156,00 |
| 16.04.2025 | 1,34 | 1,38 | 1,31 | 1,32 | -1,86% | 81.510,00 |
| 15.04.2025 | 1,34 | 1,39 | 1,34 | 1,35 | -0,37% | 104.041,00 |
| 14.04.2025 | 1,41 | 1,46 | 1,35 | 1,35 | -3,57% | 163.144,00 |
| 11.04.2025 | 1,47 | 1,47 | 1,39 | 1,40 | -2,78% | 64.799,00 |
| 10.04.2025 | 1,49 | 1,55 | 1,41 | 1,44 | -4,00% | 77.336,00 |
| 09.04.2025 | 1,38 | 1,55 | 1,36 | 1,50 | 8,70% | 299.736,00 |