1,530$
-3,50%
Echtzeit-Aktienkurs Century Casinos Inc.
Bid:
Ask:
Aktienkurse zur Century Casinos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,57 | 1,59 | 1,50 | 1,50 | -5,42% | - |
| 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 |
| 03.02.2025 | 3,01 | 3,13 | 3,00 | 3,12 | -0,64% | 56.386,00 |
| 31.01.2025 | 3,08 | 3,15 | 3,07 | 3,14 | 2,28% | 28.228,00 |
| 30.01.2025 | 3,04 | 3,20 | 3,02 | 3,07 | 1,66% | 25.214,00 |
| 29.01.2025 | 3,00 | 3,07 | 2,98 | 3,02 | 0,00% | 36.121,00 |
| 28.01.2025 | 3,01 | 3,09 | 2,96 | 3,02 | 0,33% | 53.338,00 |
| 27.01.2025 | 3,00 | 3,14 | 2,96 | 3,01 | -2,27% | 40.443,00 |
| 24.01.2025 | 3,00 | 3,28 | 2,99 | 3,08 | 2,33% | 63.380,00 |
| 23.01.2025 | 3,02 | 3,05 | 2,93 | 3,01 | 0,33% | 29.686,00 |
| 22.01.2025 | 3,21 | 3,21 | 2,86 | 3,00 | -5,36% | 53.920,00 |
| 21.01.2025 | 3,11 | 3,24 | 3,02 | 3,17 | 3,26% | 39.164,00 |
| 17.01.2025 | 2,92 | 3,16 | 2,87 | 3,07 | 5,14% | 73.747,00 |
| 16.01.2025 | 2,93 | 2,95 | 2,88 | 2,92 | -1,02% | 30.851,00 |
| 15.01.2025 | 2,95 | 3,08 | 2,87 | 2,95 | 1,37% | 32.643,00 |
| 14.01.2025 | 2,93 | 2,95 | 2,83 | 2,91 | 0,34% | 43.869,00 |
| 13.01.2025 | 2,81 | 3,01 | 2,81 | 2,90 | 0,00% | 87.820,00 |
| 10.01.2025 | 2,93 | 2,95 | 2,83 | 2,90 | -1,69% | 60.186,00 |
| 08.01.2025 | 3,06 | 3,06 | 2,83 | 2,95 | -3,28% | 119.298,00 |
| 07.01.2025 | 3,16 | 3,22 | 2,95 | 3,05 | -3,48% | 63.710,00 |
| 06.01.2025 | 3,21 | 3,30 | 3,15 | 3,16 | -1,25% | 38.520,00 |
| 03.01.2025 | 3,19 | 3,22 | 3,02 | 3,20 | 1,91% | 88.547,00 |
| 02.01.2025 | 3,29 | 3,31 | 3,11 | 3,14 | -3,09% | 37.633,00 |
| 31.12.2024 | 3,00 | 3,24 | 2,92 | 3,24 | 9,09% | 110.172,00 |
| 30.12.2024 | 3,08 | 3,08 | 2,93 | 2,97 | -6,01% | 129.137,00 |
| 27.12.2024 | 3,04 | 3,17 | 2,99 | 3,16 | 3,27% | 111.346,00 |
| 26.12.2024 | 3,07 | 3,12 | 3,01 | 3,06 | -2,24% | 78.831,00 |
| 24.12.2024 | 3,10 | 3,16 | 2,96 | 3,13 | 2,29% | 115.366,00 |
| 23.12.2024 | 3,32 | 3,35 | 2,90 | 3,06 | -11,30% | 168.203,00 |
| 20.12.2024 | 3,38 | 3,52 | 3,38 | 3,45 | 0,58% | 40.557,00 |
| 19.12.2024 | 3,51 | 3,56 | 3,35 | 3,43 | -2,56% | 47.523,00 |
| 18.12.2024 | 3,77 | 3,81 | 3,50 | 3,52 | -6,13% | 85.225,00 |
| 17.12.2024 | 3,71 | 3,83 | 3,71 | 3,75 | -1,06% | 59.920,00 |
| 16.12.2024 | 3,85 | 3,91 | 3,72 | 3,79 | -1,56% | 77.859,00 |
| 13.12.2024 | 3,93 | 3,93 | 3,82 | 3,85 | 0,79% | 54.641,00 |
| 12.12.2024 | 3,84 | 3,97 | 3,81 | 3,82 | -2,30% | 67.871,00 |
| 11.12.2024 | 3,82 | 4,00 | 3,82 | 3,91 | 2,89% | 27.787,00 |
| 10.12.2024 | 3,86 | 3,91 | 3,76 | 3,80 | -3,80% | 43.379,00 |
| 09.12.2024 | 3,98 | 4,04 | 3,90 | 3,95 | -1,50% | 95.841,00 |
| 06.12.2024 | 4,04 | 4,09 | 3,99 | 4,01 | -0,50% | 37.584,00 |
| 05.12.2024 | 4,05 | 4,15 | 3,99 | 4,03 | -1,47% | 67.707,00 |
| 04.12.2024 | 4,01 | 4,10 | 3,96 | 4,09 | 2,25% | 156.950,00 |
| 03.12.2024 | 3,99 | 4,09 | 3,98 | 4,00 | -0,99% | 229.206,00 |
| 02.12.2024 | 4,21 | 4,29 | 3,95 | 4,04 | -8,18% | 233.040,00 |
| 29.11.2024 | 4,46 | 4,64 | 4,34 | 4,40 | -1,57% | 68.483,00 |
| 27.11.2024 | 4,67 | 4,72 | 4,06 | 4,47 | -4,08% | 142.483,00 |
| 26.11.2024 | 4,83 | 5,09 | 4,51 | 4,66 | 4,72% | 287.033,00 |
| 25.11.2024 | 4,46 | 4,60 | 4,35 | 4,45 | 1,37% | 69.407,00 |
| 22.11.2024 | 4,40 | 4,47 | 4,32 | 4,39 | -0,68% | 58.845,00 |
| 21.11.2024 | 4,38 | 4,55 | 4,33 | 4,42 | 2,08% | 106.188,00 |
| 20.11.2024 | 4,25 | 4,33 | 4,25 | 4,33 | 1,88% | 52.618,00 |
| 19.11.2024 | 4,25 | 4,35 | 4,22 | 4,25 | -0,93% | 61.414,00 |
| 18.11.2024 | 4,30 | 4,43 | 4,24 | 4,29 | 1,66% | 156.036,00 |
| 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 |