1,245€
-9,12%
Echtzeit-Aktienkurs Century Casinos Inc.
Bid:
Ask:
Aktienkurse zur Century Casinos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,29 | 1,30 | 1,24 | 1,25 | -3,85% | - |
| 10.04.2025 | 1,38 | 1,39 | 1,27 | 1,30 | -6,14% | - |
| 09.04.2025 | 1,23 | 1,40 | 1,22 | 1,39 | 10,36% | - |
| 08.04.2025 | 1,40 | 1,44 | 1,24 | 1,26 | -9,71% | - |
| 07.04.2025 | 1,38 | 1,62 | 1,35 | 1,39 | -1,42% | - |
| 04.04.2025 | 1,43 | 1,47 | 1,34 | 1,41 | -2,42% | - |
| 03.04.2025 | 1,48 | 1,51 | 1,41 | 1,45 | -5,86% | - |
| 02.04.2025 | 1,54 | 1,63 | 1,52 | 1,54 | -0,32% | - |
| 01.04.2025 | 1,56 | 1,71 | 1,51 | 1,54 | -1,60% | - |
| 31.03.2025 | 1,58 | 1,63 | 1,56 | 1,57 | -6,57% | - |
| 28.03.2025 | 1,69 | 1,79 | 1,59 | 1,68 | -5,63% | - |
| 27.03.2025 | 1,73 | 1,79 | 1,67 | 1,78 | 3,50% | - |
| 26.03.2025 | 1,65 | 1,75 | 1,65 | 1,72 | 5,21% | - |
| 25.03.2025 | 1,67 | 1,71 | 1,63 | 1,63 | -3,83% | - |
| 24.03.2025 | 1,68 | 1,76 | 1,67 | 1,70 | 0,30% | - |
| 21.03.2025 | 1,71 | 1,72 | 1,63 | 1,69 | -0,88% | - |
| 20.03.2025 | 1,74 | 1,84 | 1,70 | 1,71 | -1,73% | - |
| 19.03.2025 | 1,77 | 1,86 | 1,71 | 1,74 | -0,29% | - |
| 18.03.2025 | 1,85 | 1,92 | 1,74 | 1,74 | -1,97% | - |
| 17.03.2025 | 1,75 | 2,01 | 1,70 | 1,78 | -4,57% | - |
| 14.03.2025 | 1,77 | 1,87 | 1,71 | 1,86 | 3,91% | - |
| 13.03.2025 | 2,22 | 2,23 | 1,53 | 1,79 | -32,45% | - |
| 12.03.2025 | 2,22 | 2,66 | 2,17 | 2,65 | 9,50% | 2.000,00 |
| 11.03.2025 | 2,32 | 2,50 | 2,18 | 2,42 | 1,68% | - |
| 10.03.2025 | 2,40 | 2,57 | 2,28 | 2,38 | -1,65% | - |
| 07.03.2025 | 2,50 | 2,60 | 2,41 | 2,42 | -3,20% | - |
| 06.03.2025 | 2,54 | 2,59 | 2,50 | 2,50 | -3,10% | - |
| 05.03.2025 | 2,61 | 2,66 | 2,54 | 2,58 | -1,53% | - |
| 04.03.2025 | 2,70 | 2,73 | 2,60 | 2,62 | -4,03% | - |
| 03.03.2025 | 2,50 | 2,82 | 2,50 | 2,73 | 6,23% | - |
| 28.02.2025 | 2,70 | 2,79 | 2,54 | 2,57 | -4,10% | - |
| 27.02.2025 | 2,76 | 2,88 | 2,68 | 2,68 | -3,25% | - |
| 26.02.2025 | 2,77 | 2,94 | 2,75 | 2,77 | -1,07% | - |
| 25.02.2025 | 2,82 | 3,04 | 2,80 | 2,80 | -2,44% | - |
| 24.02.2025 | 2,86 | 2,92 | 2,83 | 2,87 | -0,69% | - |
| 21.02.2025 | 2,88 | 3,02 | 2,86 | 2,89 | -0,69% | - |
| 20.02.2025 | 2,98 | 2,99 | 2,78 | 2,91 | -3,32% | - |
| 19.02.2025 | 3,04 | 3,06 | 2,80 | 3,01 | -1,95% | - |
| 18.02.2025 | 3,08 | 3,13 | 2,78 | 3,07 | -0,32% | - |
| 17.02.2025 | 3,08 | 3,08 | 3,07 | 3,08 | -0,96% | - |
| 14.02.2025 | 3,04 | 3,12 | 2,85 | 3,11 | 1,97% | - |
| 13.02.2025 | 2,90 | 3,21 | 2,88 | 3,05 | 4,45% | - |
| 12.02.2025 | 2,92 | 3,16 | 2,89 | 2,92 | 0,00% | - |
| 11.02.2025 | 2,98 | 3,32 | 2,92 | 2,92 | -2,01% | - |
| 10.02.2025 | 2,94 | 3,03 | 2,93 | 2,98 | 1,71% | 6.000,00 |
| 07.02.2025 | 2,90 | 3,22 | 2,90 | 2,93 | -0,34% | - |
| 06.02.2025 | 3,02 | 3,29 | 2,92 | 2,94 | -2,97% | - |
| 05.02.2025 | 2,98 | 3,29 | 2,97 | 3,03 | -0,33% | - |
| 04.02.2025 | 3,02 | 3,26 | 3,00 | 3,04 | 0,66% | - |
| 03.02.2025 | 3,01 | 3,30 | 2,95 | 3,02 | -0,33% | - |
| 31.01.2025 | 2,96 | 3,30 | 2,96 | 3,03 | 1,68% | - |
| 30.01.2025 | 2,90 | 3,26 | 2,89 | 2,98 | 1,71% | - |
| 29.01.2025 | 2,90 | 3,00 | 2,88 | 2,93 | 0,34% | - |
| 28.01.2025 | 2,88 | 3,16 | 2,86 | 2,92 | 1,04% | - |
| 27.01.2025 | 2,93 | 3,22 | 2,85 | 2,89 | -2,69% | - |
| 24.01.2025 | 2,88 | 3,14 | 2,86 | 2,97 | 2,77% | - |
| 23.01.2025 | 2,88 | 3,03 | 2,84 | 2,89 | -0,69% | - |
| 22.01.2025 | 3,04 | 3,13 | 2,79 | 2,91 | -4,59% | - |
| 21.01.2025 | 2,96 | 3,11 | 2,93 | 3,05 | 3,04% | - |
| 20.01.2025 | 2,98 | 2,98 | 2,96 | 2,96 | -1,66% | - |
| 17.01.2025 | 2,84 | 3,06 | 2,79 | 3,01 | 5,99% | - |
| 16.01.2025 | 2,88 | 2,88 | 2,83 | 2,84 | -1,05% | - |
| 15.01.2025 | 2,83 | 3,37 | 2,81 | 2,87 | 1,77% | - |
| 14.01.2025 | 2,84 | 3,39 | 2,79 | 2,82 | -1,74% | - |
| 13.01.2025 | 2,84 | 3,16 | 2,79 | 2,87 | 1,41% | - |
| 10.01.2025 | 2,86 | 2,95 | 2,80 | 2,83 | -1,05% | - |
| 09.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,35% | - |
| 08.01.2025 | 2,96 | 3,42 | 2,78 | 2,85 | -4,36% | - |
| 07.01.2025 | 3,03 | 3,26 | 2,85 | 2,98 | -3,56% | - |
| 06.01.2025 | 3,11 | 3,22 | 3,07 | 3,09 | 0,00% | - |
| 03.01.2025 | 3,06 | 3,18 | 2,99 | 3,09 | -0,32% | - |
| 02.01.2025 | 3,14 | 3,29 | 3,08 | 3,10 | 3,33% | - |
| 30.12.2024 | 3,02 | 3,04 | 3,00 | 3,00 | -1,64% | - |
| 27.12.2024 | 2,94 | 3,06 | 2,86 | 3,05 | 2,69% | - |
| 23.12.2024 | 3,31 | 3,37 | 2,84 | 2,97 | -10,54% | - |
| 20.12.2024 | 3,31 | 3,56 | 3,24 | 3,32 | 0,30% | - |
| 19.12.2024 | 3,39 | 3,50 | 3,26 | 3,31 | -3,22% | - |
| 18.12.2024 | 3,58 | 3,69 | 2,70 | 3,42 | -4,20% | - |
| 17.12.2024 | 3,61 | 3,66 | 3,50 | 3,57 | -1,11% | - |
| 16.12.2024 | 3,67 | 3,76 | 3,55 | 3,61 | -1,63% | - |
| 13.12.2024 | 3,66 | 3,75 | 3,58 | 3,67 | 0,00% | - |
| 12.12.2024 | 3,72 | 3,82 | 3,67 | 3,67 | -2,39% | - |
| 11.12.2024 | 3,61 | 3,83 | 3,61 | 3,76 | 3,01% | - |
| 10.12.2024 | 3,73 | 3,78 | 3,58 | 3,65 | -2,93% | - |
| 09.12.2024 | 3,78 | 3,86 | 3,72 | 3,76 | -1,83% | - |
| 06.12.2024 | 3,80 | 3,88 | 3,79 | 3,83 | -0,52% | - |
| 05.12.2024 | 3,89 | 3,94 | 3,81 | 3,85 | -1,03% | - |
| 04.12.2024 | 3,81 | 3,92 | 3,76 | 3,89 | 1,57% | - |
| 03.12.2024 | 3,85 | 3,92 | 3,80 | 3,83 | -1,54% | - |
| 02.12.2024 | 4,17 | 4,23 | 3,84 | 3,89 | 19,14% | - |
| 29.11.2024 | 4,24 | 4,40 | 3,27 | 3,27 | -23,18% | - |
| 28.11.2024 | 4,24 | 4,27 | 4,24 | 4,25 | 0,47% | - |
| 27.11.2024 | 4,44 | 4,65 | 3,93 | 4,23 | -5,58% | - |
| 26.11.2024 | 4,25 | 4,83 | 4,22 | 4,48 | 4,67% | - |
| 25.11.2024 | 4,22 | 4,35 | 4,18 | 4,28 | 1,42% | - |
| 22.11.2024 | 4,22 | 4,35 | 4,17 | 4,22 | 0,00% | - |
| 21.11.2024 | 4,10 | 4,37 | 4,09 | 4,22 | 2,68% | - |
| 20.11.2024 | 4,02 | 4,24 | 4,02 | 4,11 | 1,48% | - |
| 19.11.2024 | 4,00 | 4,28 | 4,00 | 4,05 | -0,25% | - |
| 18.11.2024 | 4,01 | 4,20 | 3,99 | 4,06 | 1,25% | - |