2,100€
Echtzeit-Aktienkurs Century Casinos Inc.
Bid:
Ask:
Aktienkurse zur Century Casinos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,19 | 2,26 | 2,13 | 2,15 | -2,71% | - |
| 17.07.2025 | 2,13 | 2,27 | 2,12 | 2,21 | 3,27% | - |
| 16.07.2025 | 2,07 | 2,17 | 1,90 | 2,14 | 3,63% | - |
| 15.07.2025 | 2,06 | 2,11 | 1,89 | 2,07 | 3,25% | - |
| 14.07.2025 | 2,03 | 2,10 | 2,00 | 2,00 | -2,68% | - |
| 11.07.2025 | 2,03 | 2,11 | 1,97 | 2,06 | -1,20% | - |
| 10.07.2025 | 2,02 | 2,09 | 2,02 | 2,08 | 2,72% | - |
| 09.07.2025 | 1,97 | 2,06 | 1,92 | 2,03 | 1,50% | - |
| 08.07.2025 | 1,98 | 2,11 | 1,96 | 2,00 | 0,50% | - |
| 07.07.2025 | 1,95 | 2,01 | 1,94 | 1,99 | 1,79% | - |
| 03.07.2025 | 1,89 | 2,04 | 1,89 | 1,95 | 3,72% | - |
| 02.07.2025 | 1,84 | 1,91 | 1,81 | 1,88 | 1,08% | - |
| 01.07.2025 | 1,79 | 1,91 | 1,79 | 1,86 | 3,05% | - |
| 30.06.2025 | 2,04 | 2,04 | 1,67 | 1,81 | -11,08% | 280,00 |
| 27.06.2025 | 1,90 | 2,04 | 1,89 | 2,03 | 7,12% | - |
| 26.06.2025 | 1,92 | 1,96 | 1,88 | 1,90 | -2,82% | - |
| 25.06.2025 | 2,04 | 2,13 | 1,91 | 1,95 | -6,25% | - |
| 24.06.2025 | 2,06 | 2,20 | 2,05 | 2,08 | -0,95% | - |
| 23.06.2025 | 2,10 | 2,14 | 2,04 | 2,10 | -0,94% | - |
| 20.06.2025 | 2,08 | 2,19 | 2,08 | 2,12 | 1,92% | - |
| 19.06.2025 | 2,08 | 2,10 | 2,08 | 2,08 | -0,95% | - |
| 18.06.2025 | 2,02 | 2,23 | 2,02 | 2,10 | 1,20% | - |
| 17.06.2025 | 1,98 | 2,21 | 1,98 | 2,08 | 2,22% | - |
| 16.06.2025 | 1,91 | 2,07 | 1,91 | 2,03 | 5,45% | - |
| 13.06.2025 | 1,82 | 1,97 | 1,73 | 1,93 | 3,22% | - |
| 12.06.2025 | 1,93 | 1,98 | 1,85 | 1,87 | -5,33% | - |
| 11.06.2025 | 1,96 | 2,05 | 1,95 | 1,97 | -0,76% | - |
| 10.06.2025 | 2,06 | 2,06 | 1,94 | 1,99 | 1,79% | - |
| 09.06.2025 | 1,72 | 2,07 | 1,72 | 1,95 | 9,86% | - |
| 06.06.2025 | 1,78 | 1,86 | 1,75 | 1,78 | -1,39% | - |
| 05.06.2025 | 1,76 | 1,82 | 1,74 | 1,80 | 1,69% | - |
| 04.06.2025 | 1,70 | 1,80 | 1,70 | 1,77 | -0,28% | - |
| 03.06.2025 | 1,72 | 1,82 | 1,72 | 1,78 | 0,57% | - |
| 02.06.2025 | 1,73 | 1,80 | 1,69 | 1,77 | 0,28% | - |
| 30.05.2025 | 1,74 | 1,83 | 1,74 | 1,76 | -0,85% | - |
| 29.05.2025 | 1,88 | 1,93 | 1,76 | 1,78 | -4,83% | - |
| 28.05.2025 | 1,80 | 1,92 | 1,77 | 1,87 | 2,75% | - |
| 27.05.2025 | 1,74 | 1,88 | 1,74 | 1,82 | 3,13% | - |
| 26.05.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | - |
| 23.05.2025 | 1,74 | 1,82 | 1,67 | 1,75 | -0,57% | - |
| 22.05.2025 | 1,70 | 1,82 | 1,70 | 1,76 | 0,86% | - |
| 21.05.2025 | 1,74 | 1,81 | 1,68 | 1,75 | -0,57% | - |
| 20.05.2025 | 1,49 | 1,78 | 1,48 | 1,76 | 15,84% | - |
| 19.05.2025 | 1,61 | 1,61 | 1,48 | 1,52 | -7,06% | - |
| 16.05.2025 | 1,58 | 1,68 | 1,55 | 1,63 | 3,16% | - |
| 15.05.2025 | 1,74 | 1,78 | 1,54 | 1,58 | -12,47% | - |
| 14.05.2025 | 1,58 | 1,84 | 1,56 | 1,81 | 11,42% | - |
| 13.05.2025 | 1,32 | 1,69 | 1,32 | 1,62 | 21,80% | - |
| 12.05.2025 | 1,34 | 1,45 | 1,13 | 1,33 | -1,12% | 10.500,00 |
| 09.05.2025 | 1,33 | 1,36 | 1,30 | 1,35 | 1,13% | - |
| 08.05.2025 | 1,29 | 1,37 | 1,28 | 1,33 | 3,10% | - |
| 07.05.2025 | 1,27 | 1,30 | 1,24 | 1,29 | 1,57% | - |
| 06.05.2025 | 1,29 | 1,33 | 1,26 | 1,27 | -2,68% | - |
| 05.05.2025 | 1,20 | 1,39 | 1,19 | 1,31 | 8,30% | - |
| 02.05.2025 | 1,15 | 1,22 | 1,14 | 1,21 | 2,55% | - |
| 30.04.2025 | 1,18 | 1,21 | 1,17 | 1,18 | 0,00% | - |
| 29.04.2025 | 1,20 | 1,23 | 1,18 | 1,18 | -1,67% | - |
| 28.04.2025 | 1,14 | 1,29 | 1,14 | 1,20 | 2,58% | - |
| 25.04.2025 | 1,19 | 1,29 | 1,17 | 1,17 | -1,27% | - |
| 24.04.2025 | 1,16 | 1,20 | 1,15 | 1,18 | 0,43% | - |
| 23.04.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -0,84% | - |
| 22.04.2025 | 1,17 | 1,21 | 1,17 | 1,19 | 0,42% | - |
| 17.04.2025 | 1,18 | 1,20 | 1,15 | 1,18 | 0,85% | - |
| 16.04.2025 | 1,18 | 1,28 | 1,15 | 1,17 | -2,09% | - |
| 15.04.2025 | 1,19 | 1,25 | 1,19 | 1,20 | -0,83% | - |
| 14.04.2025 | 1,24 | 1,31 | 1,20 | 1,21 | -2,43% | - |
| 11.04.2025 | 1,29 | 1,30 | 1,24 | 1,24 | -5,00% | - |
| 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% | - |