2,232$
-1,66%
Echtzeit-Aktienkurs Century Casinos
Bid:
Ask:
Aktienkurse zur Century Casinos Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 68.258,00 |
| 24.06.2025 | 2,41 | 2,44 | 2,38 | 2,40 | 0,00% | 49.390,00 |
| 23.06.2025 | 2,44 | 2,46 | 2,31 | 2,40 | -2,04% | 41.934,00 |
| 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% | 81.483,00 |
| 16.06.2025 | 2,23 | 2,39 | 2,20 | 2,31 | 5,00% | 81.785,00 |
| 13.06.2025 | 2,08 | 2,25 | 2,08 | 2,20 | 3,77% | 41.181,00 |
| 12.06.2025 | 2,24 | 2,26 | 2,12 | 2,12 | -4,93% | 44.583,00 |
| 11.06.2025 | 2,22 | 2,32 | 2,21 | 2,23 | -0,45% | 51.681,00 |
| 10.06.2025 | 2,22 | 2,31 | 2,20 | 2,24 | 0,00% | 32.586,00 |
| 09.06.2025 | 2,00 | 2,36 | 1,99 | 2,24 | 12,56% | 182.834,00 |
| 06.06.2025 | 2,04 | 2,10 | 1,97 | 1,99 | -2,93% | 115.428,00 |
| 05.06.2025 | 2,02 | 2,08 | 1,99 | 2,05 | 0,99% | 22.309,00 |
| 04.06.2025 | 1,99 | 2,05 | 1,99 | 2,03 | 3,57% | 21.482,00 |
| 03.06.2025 | 2,04 | 2,04 | 1,96 | 1,96 | -2,00% | 37.105,00 |
| 02.06.2025 | 1,99 | 2,02 | 1,92 | 2,00 | 1,01% | 29.558,00 |
| 30.05.2025 | 1,98 | 2,02 | 1,98 | 1,98 | -0,50% | 33.507,00 |
| 29.05.2025 | 2,13 | 2,14 | 1,98 | 1,99 | -5,69% | 68.898,00 |
| 28.05.2025 | 2,09 | 2,15 | 2,01 | 2,11 | 3,43% | 76.681,00 |
| 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% | 70.624,00 |
| 21.05.2025 | 1,97 | 2,06 | 1,78 | 1,95 | -1,52% | 159.173,00 |
| 20.05.2025 | 1,67 | 2,00 | 1,63 | 1,98 | 17,86% | 170.314,00 |
| 19.05.2025 | 1,79 | 1,80 | 1,67 | 1,68 | -7,44% | 128.463,00 |
| 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% | 178.444,00 |
| 14.05.2025 | 1,85 | 2,05 | 1,71 | 1,98 | 10,61% | 219.617,00 |
| 13.05.2025 | 1,51 | 1,88 | 1,50 | 1,79 | 21,77% | 225.002,00 |
| 12.05.2025 | 1,53 | 1,53 | 1,44 | 1,47 | -2,00% | 173.076,00 |
| 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% | 101.470,00 |
| 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% | 140.284,00 |
| 02.05.2025 | 1,37 | 1,37 | 1,33 | 1,36 | 4,62% | 31.385,00 |
| 01.05.2025 | 1,31 | 1,35 | 1,30 | 1,30 | -0,76% | 55.348,00 |
| 30.04.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -2,24% | 27.523,00 |
| 29.04.2025 | 1,36 | 1,40 | 1,32 | 1,34 | -1,47% | 125.840,00 |
| 28.04.2025 | 1,31 | 1,41 | 1,31 | 1,36 | 3,03% | 236.904,00 |
| 25.04.2025 | 1,32 | 1,34 | 1,31 | 1,32 | -2,22% | 45.616,00 |
| 24.04.2025 | 1,34 | 1,35 | 1,32 | 1,35 | 1,01% | 100.449,00 |
| 23.04.2025 | 1,38 | 1,38 | 1,33 | 1,34 | -1,00% | 108.111,00 |
| 22.04.2025 | 1,34 | 1,39 | 1,34 | 1,35 | 0,00% | 101.032,00 |
| 21.04.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 0,75% | 57.926,00 |
| 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% | 81.681,00 |
| 15.04.2025 | 1,34 | 1,39 | 1,34 | 1,35 | -0,37% | 104.052,00 |
| 14.04.2025 | 1,41 | 1,46 | 1,35 | 1,35 | -3,57% | 163.171,00 |
| 11.04.2025 | 1,47 | 1,47 | 1,39 | 1,40 | -2,78% | 64.800,00 |
| 10.04.2025 | 1,49 | 1,53 | 1,41 | 1,44 | -4,00% | 78.477,00 |
| 09.04.2025 | 1,38 | 1,55 | 1,36 | 1,50 | 8,70% | 300.110,00 |
| 08.04.2025 | 1,54 | 1,56 | 1,33 | 1,38 | -8,61% | 156.051,00 |
| 07.04.2025 | 1,51 | 1,56 | 1,45 | 1,51 | -3,21% | 53.144,00 |
| 04.04.2025 | 1,58 | 1,64 | 1,45 | 1,56 | -1,58% | 434.179,00 |
| 03.04.2025 | 1,61 | 1,69 | 1,58 | 1,59 | -4,52% | 59.227,00 |
| 02.04.2025 | 1,70 | 1,70 | 1,64 | 1,66 | 0,00% | 84.147,00 |
| 01.04.2025 | 1,69 | 1,70 | 1,62 | 1,66 | -1,48% | 91.528,00 |
| 31.03.2025 | 1,73 | 1,75 | 1,67 | 1,69 | -1,46% | 62.539,00 |
| 28.03.2025 | 1,83 | 1,84 | 1,70 | 1,71 | -6,56% | 93.124,00 |
| 27.03.2025 | 1,86 | 1,86 | 1,79 | 1,83 | -1,08% | 129.409,00 |
| 26.03.2025 | 1,76 | 1,88 | 1,76 | 1,85 | 4,52% | 387.950,00 |
| 25.03.2025 | 1,82 | 1,84 | 1,76 | 1,77 | -1,67% | 55.313,00 |
| 24.03.2025 | 1,84 | 1,88 | 1,78 | 1,80 | 0,00% | 78.666,00 |
| 21.03.2025 | 1,80 | 1,85 | 1,75 | 1,80 | -2,17% | 81.191,00 |
| 20.03.2025 | 1,85 | 1,87 | 1,82 | 1,84 | -2,13% | 47.473,00 |
| 19.03.2025 | 1,91 | 1,93 | 1,85 | 1,88 | -2,08% | 81.615,00 |
| 18.03.2025 | 2,04 | 2,05 | 1,92 | 1,92 | -6,34% | 73.651,00 |
| 17.03.2025 | 1,95 | 2,14 | 1,85 | 2,05 | 7,89% | 145.948,00 |
| 14.03.2025 | 1,88 | 2,01 | 1,83 | 1,90 | -0,52% | 166.654,00 |
| 13.03.2025 | 2,25 | 2,25 | 1,64 | 1,91 | -21,40% | 668.517,00 |
| 12.03.2025 | 2,40 | 2,48 | 2,34 | 2,43 | 1,25% | 47.529,00 |
| 11.03.2025 | 2,50 | 2,50 | 2,36 | 2,40 | -3,23% | 46.660,00 |
| 10.03.2025 | 2,60 | 2,68 | 2,48 | 2,48 | -4,62% | 109.836,00 |
| 07.03.2025 | 2,71 | 2,71 | 2,60 | 2,60 | -3,17% | 58.575,00 |
| 06.03.2025 | 2,74 | 2,80 | 2,67 | 2,69 | -2,01% | 44.868,00 |
| 05.03.2025 | 2,78 | 2,80 | 2,71 | 2,74 | -2,14% | 43.522,00 |
| 04.03.2025 | 2,80 | 2,85 | 2,74 | 2,80 | -2,44% | 47.997,00 |
| 03.03.2025 | 2,67 | 2,92 | 2,66 | 2,87 | 9,54% | 86.969,00 |
| 28.02.2025 | 2,80 | 2,90 | 2,60 | 2,62 | -6,43% | 134.270,00 |
| 27.02.2025 | 2,88 | 2,96 | 2,80 | 2,80 | -2,78% | 47.045,00 |
| 26.02.2025 | 2,90 | 2,98 | 2,88 | 2,88 | -0,69% | 17.327,00 |
| 25.02.2025 | 3,01 | 3,08 | 2,90 | 2,90 | -2,03% | 94.413,00 |
| 24.02.2025 | 3,00 | 3,04 | 2,95 | 2,96 | -1,33% | 41.485,00 |
| 21.02.2025 | 3,01 | 3,08 | 2,97 | 3,00 | -0,66% | 109.871,00 |
| 20.02.2025 | 3,02 | 3,07 | 3,00 | 3,02 | -2,89% | 36.230,00 |
| 19.02.2025 | 3,14 | 3,17 | 3,06 | 3,11 | -2,20% | 25.625,00 |
| 18.02.2025 | 3,22 | 3,26 | 3,16 | 3,18 | -1,50% | 41.012,00 |
| 17.02.2025 | 3,23 | 3,23 | 3,23 | 3,23 | 0,26% | - |
| 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% | 22.018,00 |
| 11.02.2025 | 3,02 | 3,10 | 3,00 | 3,02 | -1,63% | 38.129,00 |
| 10.02.2025 | 3,02 | 3,12 | 3,02 | 3,07 | 1,66% | 43.873,00 |
| 07.02.2025 | 3,02 | 3,07 | 3,00 | 3,02 | 0,00% | 27.118,00 |
| 06.02.2025 | 3,15 | 3,15 | 3,02 | 3,02 | -3,82% | 57.782,00 |
| 05.02.2025 | 3,08 | 3,17 | 3,04 | 3,14 | 0,96% | 21.902,00 |
| 04.02.2025 | 3,12 | 3,20 | 3,10 | 3,11 | -0,32% | 34.237,00 |