4,219$
-0,48%
Echtzeit-Aktienkurs Century Casinos Inc.
Bid:
Ask:
Aktienkurse zur Century Casinos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 4,25 | 4,25 | 4,11 | 4,22 | -0,47% | 96.162,00 |
| 14.11.2024 | 4,25 | 4,30 | 4,19 | 4,24 | 0,95% | 61.437,00 |
| 13.11.2024 | 4,37 | 4,46 | 4,20 | 4,20 | -2,44% | 53.712,00 |
| 12.11.2024 | 4,25 | 4,48 | 3,71 | 4,31 | -2,16% | 261.131,00 |
| 11.11.2024 | 4,70 | 4,96 | 4,32 | 4,40 | -4,14% | 183.606,00 |
| 08.11.2024 | 4,12 | 4,61 | 4,12 | 4,59 | 11,41% | 137.851,00 |
| 07.11.2024 | 3,94 | 4,29 | 3,92 | 4,12 | 6,46% | 172.715,00 |
| 06.11.2024 | 4,13 | 4,13 | 3,84 | 3,87 | -2,52% | 150.276,00 |
| 05.11.2024 | 3,77 | 4,48 | 3,77 | 3,97 | 7,59% | 399.082,00 |
| 04.11.2024 | 3,65 | 3,78 | 3,42 | 3,69 | 11,48% | 535.214,00 |
| 01.11.2024 | 3,52 | 3,52 | 3,21 | 3,31 | -1,49% | 56.980,00 |
| 31.10.2024 | 3,34 | 3,52 | 3,33 | 3,36 | 0,60% | 60.902,00 |
| 30.10.2024 | 3,30 | 3,63 | 3,30 | 3,34 | 1,21% | 118.000,00 |
| 29.10.2024 | 3,22 | 3,37 | 3,21 | 3,30 | 2,48% | 48.717,00 |
| 28.10.2024 | 3,00 | 3,36 | 2,96 | 3,22 | 7,33% | 103.013,00 |
| 25.10.2024 | 2,94 | 3,00 | 2,94 | 3,00 | 2,04% | 43.136,00 |
| 24.10.2024 | 2,89 | 2,96 | 2,85 | 2,94 | 2,80% | 33.436,00 |
| 23.10.2024 | 2,95 | 2,95 | 2,75 | 2,86 | -2,72% | 52.834,00 |
| 22.10.2024 | 2,80 | 2,94 | 2,78 | 2,94 | 5,00% | 36.266,00 |
| 21.10.2024 | 2,75 | 2,86 | 2,75 | 2,80 | 0,72% | 37.274,00 |
| 18.10.2024 | 2,75 | 2,79 | 2,75 | 2,78 | 2,21% | 62.912,00 |
| 17.10.2024 | 2,70 | 2,74 | 2,68 | 2,72 | 0,74% | 10.232,00 |
| 16.10.2024 | 2,51 | 2,75 | 2,51 | 2,70 | 7,14% | 55.540,00 |
| 15.10.2024 | 2,71 | 2,72 | 2,51 | 2,52 | -7,62% | 53.218,00 |
| 14.10.2024 | 2,65 | 2,73 | 2,60 | 2,73 | 2,56% | 44.067,00 |
| 11.10.2024 | 2,70 | 2,78 | 2,59 | 2,66 | -3,27% | 50.442,00 |
| 10.10.2024 | 2,56 | 2,78 | 2,56 | 2,75 | 6,59% | 37.672,00 |
| 09.10.2024 | 2,65 | 2,71 | 2,58 | 2,58 | -3,37% | 34.724,00 |
| 08.10.2024 | 2,56 | 2,69 | 2,56 | 2,67 | 3,49% | 81.160,00 |
| 07.10.2024 | 2,51 | 2,66 | 2,48 | 2,58 | 1,18% | 56.116,00 |
| 04.10.2024 | 2,49 | 2,70 | 2,45 | 2,55 | 5,81% | 106.950,00 |
| 03.10.2024 | 2,44 | 2,53 | 2,36 | 2,41 | -2,43% | 62.305,00 |
| 02.10.2024 | 2,46 | 2,51 | 2,42 | 2,47 | -0,40% | 58.250,00 |
| 01.10.2024 | 2,57 | 2,61 | 2,48 | 2,48 | -2,75% | 38.455,00 |
| 30.09.2024 | 2,56 | 2,65 | 2,54 | 2,55 | -1,54% | 31.990,00 |
| 27.09.2024 | 2,48 | 2,64 | 2,44 | 2,59 | 4,44% | 83.353,00 |
| 26.09.2024 | 2,45 | 2,51 | 2,37 | 2,48 | 2,48% | 57.962,00 |
| 25.09.2024 | 2,30 | 2,42 | 2,25 | 2,42 | 4,76% | 82.889,00 |
| 24.09.2024 | 2,39 | 2,48 | 2,31 | 2,31 | -3,75% | 64.585,00 |
| 23.09.2024 | 2,34 | 2,41 | 2,31 | 2,40 | 2,56% | 39.852,00 |
| 20.09.2024 | 2,42 | 2,45 | 2,33 | 2,34 | -4,88% | 79.351,00 |
| 19.09.2024 | 2,55 | 2,55 | 2,36 | 2,46 | 0,00% | 127.213,00 |
| 18.09.2024 | 2,37 | 2,59 | 2,30 | 2,46 | 4,24% | 104.028,00 |
| 17.09.2024 | 2,39 | 2,48 | 2,36 | 2,36 | -0,84% | 81.087,00 |
| 16.09.2024 | 2,58 | 2,58 | 2,38 | 2,38 | -7,39% | 67.378,00 |
| 13.09.2024 | 2,42 | 2,65 | 2,42 | 2,57 | 7,08% | 80.119,00 |
| 12.09.2024 | 2,43 | 2,44 | 2,40 | 2,40 | 0,00% | 40.607,00 |
| 11.09.2024 | 2,39 | 2,43 | 2,38 | 2,40 | 0,00% | 21.972,00 |
| 10.09.2024 | 2,38 | 2,46 | 2,38 | 2,40 | -0,41% | 44.609,00 |
| 09.09.2024 | 2,48 | 2,58 | 2,38 | 2,41 | -1,23% | 243.037,00 |
| 06.09.2024 | 2,39 | 2,47 | 2,39 | 2,44 | 2,09% | 93.832,00 |
| 05.09.2024 | 2,39 | 2,45 | 2,38 | 2,39 | 0,42% | 50.081,00 |
| 04.09.2024 | 2,39 | 2,43 | 2,38 | 2,38 | -0,83% | 48.964,00 |
| 03.09.2024 | 2,42 | 2,47 | 2,39 | 2,40 | -2,44% | 64.031,00 |
| 30.08.2024 | 2,47 | 2,49 | 2,43 | 2,46 | 0,41% | 111.808,00 |
| 29.08.2024 | 2,41 | 2,52 | 2,37 | 2,45 | 3,81% | 96.686,00 |
| 28.08.2024 | 2,45 | 2,50 | 2,31 | 2,36 | -3,28% | 43.258,00 |
| 27.08.2024 | 2,40 | 2,47 | 2,40 | 2,44 | 0,83% | 34.035,00 |
| 26.08.2024 | 2,46 | 2,49 | 2,40 | 2,42 | 0,00% | 45.415,00 |
| 23.08.2024 | 2,31 | 2,45 | 2,31 | 2,42 | 6,61% | 52.197,00 |
| 22.08.2024 | 2,43 | 2,43 | 2,27 | 2,27 | -5,81% | 55.266,00 |
| 21.08.2024 | 2,39 | 2,43 | 2,39 | 2,41 | 3,88% | 61.761,00 |
| 20.08.2024 | 2,30 | 2,39 | 2,26 | 2,32 | 0,43% | 51.812,00 |
| 19.08.2024 | 2,25 | 2,34 | 2,22 | 2,31 | 4,52% | 67.767,00 |
| 16.08.2024 | 2,16 | 2,25 | 2,16 | 2,21 | 1,38% | 54.023,00 |
| 15.08.2024 | 2,04 | 2,28 | 2,04 | 2,18 | 8,46% | 69.020,00 |
| 14.08.2024 | 2,05 | 2,08 | 1,94 | 2,01 | -1,47% | 138.285,00 |
| 13.08.2024 | 2,13 | 2,15 | 2,03 | 2,04 | -2,39% | 61.354,00 |
| 12.08.2024 | 2,30 | 2,30 | 2,08 | 2,09 | -10,30% | 115.678,00 |
| 09.08.2024 | 2,33 | 2,48 | 2,29 | 2,33 | -0,64% | 35.762,00 |
| 08.08.2024 | 2,25 | 2,42 | 2,09 | 2,35 | -0,64% | 180.026,00 |
| 07.08.2024 | 2,42 | 2,50 | 2,36 | 2,36 | -1,26% | 92.174,00 |
| 06.08.2024 | 2,53 | 2,56 | 2,39 | 2,39 | -4,78% | 81.333,00 |
| 05.08.2024 | 2,57 | 2,57 | 2,40 | 2,51 | -5,99% | 81.851,00 |
| 02.08.2024 | 2,74 | 2,74 | 2,62 | 2,67 | -5,99% | 75.923,00 |
| 01.08.2024 | 3,10 | 3,12 | 2,77 | 2,84 | -7,49% | 175.339,00 |
| 31.07.2024 | 2,91 | 3,15 | 2,91 | 3,07 | 5,50% | 159.487,00 |
| 30.07.2024 | 2,75 | 2,92 | 2,75 | 2,91 | 6,20% | 97.161,00 |
| 29.07.2024 | 2,71 | 2,80 | 2,69 | 2,74 | 0,74% | 70.472,00 |
| 26.07.2024 | 2,62 | 2,75 | 2,62 | 2,72 | 4,62% | 169.483,00 |
| 25.07.2024 | 2,60 | 2,64 | 2,60 | 2,60 | -0,57% | 73.565,00 |
| 24.07.2024 | 2,62 | 2,66 | 2,58 | 2,62 | -0,95% | 73.464,00 |
| 23.07.2024 | 2,57 | 2,66 | 2,57 | 2,64 | 2,72% | 92.636,00 |
| 22.07.2024 | 2,55 | 2,59 | 2,55 | 2,57 | 0,39% | 33.806,00 |
| 19.07.2024 | 2,55 | 2,56 | 2,55 | 2,56 | 0,39% | 37.889,00 |
| 18.07.2024 | 2,56 | 2,66 | 2,55 | 2,55 | -0,78% | 76.577,00 |
| 17.07.2024 | 2,63 | 2,66 | 2,52 | 2,57 | -3,38% | 68.852,00 |
| 16.07.2024 | 2,62 | 2,68 | 2,56 | 2,66 | 2,11% | 63.819,00 |
| 15.07.2024 | 2,65 | 2,71 | 2,55 | 2,61 | -0,57% | 79.750,00 |
| 12.07.2024 | 2,52 | 2,64 | 2,52 | 2,62 | 5,65% | 112.166,00 |
| 11.07.2024 | 2,40 | 2,56 | 2,39 | 2,48 | 5,08% | 103.090,00 |
| 10.07.2024 | 2,36 | 2,39 | 2,35 | 2,36 | 0,43% | 79.228,00 |
| 09.07.2024 | 2,41 | 2,44 | 2,35 | 2,35 | -2,89% | 190.474,00 |
| 08.07.2024 | 2,42 | 2,46 | 2,41 | 2,42 | -0,41% | 111.907,00 |
| 05.07.2024 | 2,50 | 2,50 | 2,35 | 2,43 | -1,22% | 139.652,00 |
| 03.07.2024 | 2,51 | 2,56 | 2,46 | 2,46 | -1,60% | 98.908,00 |
| 02.07.2024 | 2,60 | 2,61 | 2,50 | 2,50 | -1,96% | 189.133,00 |
| 01.07.2024 | 2,78 | 2,87 | 2,55 | 2,55 | -7,94% | 334.459,00 |
| 28.06.2024 | 2,93 | 3,02 | 2,71 | 2,77 | -4,48% | 3.759.584,00 |
| 27.06.2024 | 2,65 | 2,92 | 2,60 | 2,90 | 8,21% | 216.579,00 |