27,843$
3,74%
Echtzeit-Aktienkurs Centuri Holdings
Bid:
Ask:
Aktienkurse zur Centuri Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 27,22 | 27,88 | 26,77 | 27,84 | 3,73% | 2.107.061,00 |
| 30.07.2026 | 25,60 | 26,95 | 25,45 | 26,84 | 10,45% | 2.407.933,00 |
| 29.07.2026 | 26,01 | 26,04 | 24,16 | 24,30 | -6,68% | 1.669.023,00 |
| 28.07.2026 | 27,05 | 27,22 | 25,65 | 26,04 | -4,69% | 1.296.900,00 |
| 27.07.2026 | 27,66 | 27,98 | 26,58 | 27,32 | -1,26% | 1.271.951,00 |
| 24.07.2026 | 28,19 | 28,19 | 27,30 | 27,67 | -0,07% | 1.016.452,00 |
| 23.07.2026 | 27,14 | 27,87 | 27,14 | 27,69 | 0,65% | 1.189.351,00 |
| 22.07.2026 | 27,81 | 28,18 | 27,47 | 27,51 | -1,75% | 820.333,00 |
| 21.07.2026 | 27,73 | 28,13 | 27,20 | 28,00 | 2,56% | 1.676.681,00 |
| 20.07.2026 | 27,99 | 28,18 | 26,97 | 27,30 | -1,44% | 1.938.106,00 |
| 17.07.2026 | 26,73 | 27,90 | 26,52 | 27,70 | 1,54% | 1.718.700,00 |
| 16.07.2026 | 26,44 | 27,29 | 26,32 | 27,28 | 0,96% | 1.827.177,00 |
| 15.07.2026 | 26,46 | 27,18 | 26,00 | 27,02 | 2,82% | 1.629.142,00 |
| 14.07.2026 | 26,39 | 26,59 | 25,91 | 26,28 | 1,58% | 1.470.723,00 |
| 13.07.2026 | 25,42 | 25,95 | 25,04 | 25,87 | 0,78% | 1.148.149,00 |
| 10.07.2026 | 26,06 | 26,25 | 25,48 | 25,67 | -2,32% | 1.563.343,00 |
| 09.07.2026 | 26,83 | 27,10 | 26,08 | 26,28 | -0,08% | 987.957,00 |
| 08.07.2026 | 26,17 | 26,86 | 26,10 | 26,30 | -1,02% | 1.422.880,00 |
| 07.07.2026 | 27,19 | 27,32 | 26,16 | 26,57 | -3,28% | 1.641.606,00 |
| 06.07.2026 | 27,62 | 28,35 | 27,32 | 27,47 | 0,29% | 1.398.869,00 |
| 02.07.2026 | 28,53 | 28,84 | 27,01 | 27,39 | -3,86% | 1.470.375,00 |
| 01.07.2026 | 29,99 | 30,00 | 28,49 | 28,49 | -5,79% | 1.270.150,00 |
| 30.06.2026 | 31,58 | 31,58 | 29,60 | 30,24 | -0,92% | 3.780.451,00 |
| 29.06.2026 | 30,65 | 30,96 | 29,92 | 30,52 | -0,42% | 1.431.368,00 |
| 26.06.2026 | 31,62 | 32,47 | 30,64 | 30,65 | -3,77% | 3.037.851,00 |
| 25.06.2026 | 32,03 | 32,80 | 31,34 | 31,85 | 1,27% | 1.881.353,00 |
| 24.06.2026 | 29,93 | 32,22 | 29,93 | 31,45 | 4,04% | 2.308.106,00 |
| 23.06.2026 | 30,17 | 30,99 | 30,00 | 30,23 | -2,01% | 966.532,00 |
| 22.06.2026 | 30,21 | 31,19 | 30,04 | 30,85 | 3,63% | 1.368.752,00 |
| 18.06.2026 | 30,72 | 30,83 | 29,44 | 29,77 | -0,67% | 1.919.634,00 |
| 17.06.2026 | 31,37 | 31,63 | 29,92 | 29,97 | -3,60% | 1.300.992,00 |
| 16.06.2026 | 31,91 | 32,42 | 30,91 | 31,09 | -1,58% | 939.729,00 |
| 15.06.2026 | 31,16 | 31,61 | 30,83 | 31,59 | 4,09% | 744.586,00 |
| 12.06.2026 | 30,03 | 30,52 | 29,93 | 30,35 | 2,09% | 665.634,00 |
| 11.06.2026 | 28,59 | 29,79 | 28,33 | 29,73 | 5,46% | 868.236,00 |
| 10.06.2026 | 29,39 | 29,63 | 27,97 | 28,19 | -4,47% | 966.977,00 |
| 09.06.2026 | 30,50 | 30,73 | 28,64 | 29,51 | -1,63% | 740.302,00 |
| 08.06.2026 | 29,72 | 30,26 | 29,57 | 30,00 | 0,54% | 766.057,00 |
| 05.06.2026 | 31,00 | 31,32 | 29,61 | 29,84 | -4,39% | 807.954,00 |
| 04.06.2026 | 30,21 | 31,28 | 29,88 | 31,21 | 2,70% | 711.795,00 |
| 03.06.2026 | 30,70 | 31,25 | 30,17 | 30,39 | -0,91% | 1.063.652,00 |
| 02.06.2026 | 30,48 | 31,46 | 30,40 | 30,67 | 1,49% | 1.288.638,00 |
| 01.06.2026 | 30,15 | 30,99 | 30,02 | 30,22 | -1,69% | 1.979.435,00 |
| 29.05.2026 | 30,74 | 31,14 | 29,87 | 30,74 | 0,23% | 1.718.964,00 |
| 28.05.2026 | 30,91 | 31,44 | 30,34 | 30,67 | -1,13% | 1.128.610,00 |
| 27.05.2026 | 31,67 | 32,47 | 30,97 | 31,02 | -0,96% | 1.083.110,00 |
| 26.05.2026 | 30,69 | 31,82 | 30,69 | 31,32 | 3,71% | 2.544.324,00 |
| 22.05.2026 | 30,23 | 30,70 | 29,63 | 30,20 | 0,07% | 1.099.015,00 |
| 21.05.2026 | 29,35 | 30,63 | 29,29 | 30,18 | 2,27% | 1.066.852,00 |
| 20.05.2026 | 29,30 | 30,00 | 29,00 | 29,51 | 1,90% | 1.217.598,00 |
| 19.05.2026 | 29,40 | 29,60 | 28,32 | 28,96 | -3,31% | 1.280.508,00 |
| 18.05.2026 | 31,38 | 31,96 | 29,78 | 29,95 | -4,28% | 1.098.917,00 |
| 15.05.2026 | 31,55 | 31,79 | 30,96 | 31,29 | -3,60% | 1.381.891,00 |
| 14.05.2026 | 32,36 | 32,89 | 32,01 | 32,46 | 1,22% | 1.115.784,00 |
| 13.05.2026 | 32,30 | 32,56 | 31,06 | 32,07 | 1,23% | 1.724.085,00 |
| 12.05.2026 | 32,83 | 33,08 | 31,50 | 31,68 | -4,58% | 2.089.223,00 |
| 11.05.2026 | 34,81 | 34,91 | 33,05 | 33,20 | -3,85% | 2.081.712,00 |
| 08.05.2026 | 34,19 | 34,88 | 33,64 | 34,53 | 2,77% | 2.454.676,00 |
| 07.05.2026 | 37,52 | 37,76 | 32,52 | 33,60 | -19,62% | 5.148.857,00 |
| 06.05.2026 | 42,87 | 42,99 | 40,65 | 41,80 | 0,53% | 3.517.744,00 |
| 05.05.2026 | 40,09 | 42,27 | 40,09 | 41,58 | 5,83% | 2.335.716,00 |
| 04.05.2026 | 39,19 | 39,94 | 38,53 | 39,29 | 0,10% | 1.759.105,00 |
| 01.05.2026 | 37,75 | 39,33 | 37,61 | 39,25 | 4,39% | 1.848.442,00 |
| 30.04.2026 | 35,81 | 37,67 | 35,70 | 37,60 | 6,88% | 1.476.474,00 |
| 29.04.2026 | 35,50 | 36,03 | 34,62 | 35,18 | -0,79% | 791.643,00 |
| 28.04.2026 | 35,25 | 35,72 | 34,88 | 35,46 | 0,14% | 1.197.072,00 |
| 27.04.2026 | 34,70 | 35,74 | 34,19 | 35,41 | 1,93% | 1.144.729,00 |
| 24.04.2026 | 34,54 | 34,98 | 33,97 | 34,74 | 0,67% | 926.430,00 |
| 23.04.2026 | 33,99 | 34,93 | 33,71 | 34,51 | 3,17% | 1.066.187,00 |
| 22.04.2026 | 33,36 | 33,69 | 32,92 | 33,45 | 1,49% | 692.721,00 |
| 21.04.2026 | 33,11 | 33,42 | 32,65 | 32,96 | -0,42% | 838.043,00 |
| 20.04.2026 | 33,57 | 33,73 | 33,07 | 33,10 | -1,90% | 684.869,00 |
| 17.04.2026 | 32,34 | 33,93 | 32,34 | 33,74 | 3,47% | 977.715,00 |
| 16.04.2026 | 32,90 | 33,31 | 32,50 | 32,61 | -1,48% | 1.315.819,00 |
| 15.04.2026 | 33,48 | 33,49 | 32,84 | 33,10 | -1,78% | 742.897,00 |
| 14.04.2026 | 33,73 | 34,10 | 33,33 | 33,70 | -0,12% | 736.605,00 |
| 13.04.2026 | 33,44 | 33,78 | 33,13 | 33,74 | 0,15% | 690.199,00 |
| 10.04.2026 | 33,50 | 33,73 | 33,21 | 33,69 | 0,84% | 630.090,00 |
| 09.04.2026 | 32,19 | 33,57 | 32,19 | 33,41 | 4,15% | 1.042.787,00 |
| 08.04.2026 | 32,00 | 32,96 | 31,94 | 32,08 | 4,60% | 1.033.050,00 |
| 07.04.2026 | 29,84 | 30,67 | 29,59 | 30,67 | 2,06% | 1.152.364,00 |
| 06.04.2026 | 29,84 | 30,16 | 28,83 | 30,05 | 0,74% | 1.095.531,00 |
| 02.04.2026 | 29,45 | 30,40 | 29,29 | 29,83 | -1,78% | 962.516,00 |
| 01.04.2026 | 29,53 | 30,73 | 29,40 | 30,37 | 3,97% | 1.275.513,00 |
| 31.03.2026 | 28,37 | 29,50 | 28,14 | 29,21 | 5,07% | 1.894.760,00 |
| 30.03.2026 | 29,48 | 29,51 | 27,62 | 27,80 | -5,38% | 1.279.933,00 |
| 27.03.2026 | 29,59 | 29,85 | 29,14 | 29,38 | -0,98% | 1.044.375,00 |
| 26.03.2026 | 29,99 | 30,14 | 29,19 | 29,67 | -2,56% | 905.863,00 |
| 25.03.2026 | 30,82 | 31,09 | 30,07 | 30,45 | 1,06% | 838.590,00 |
| 24.03.2026 | 29,49 | 30,34 | 29,43 | 30,13 | 0,03% | 1.069.953,00 |
| 23.03.2026 | 29,56 | 30,60 | 29,41 | 30,12 | 3,43% | 1.238.576,00 |
| 20.03.2026 | 30,45 | 30,58 | 28,69 | 29,12 | -4,21% | 3.235.806,00 |
| 19.03.2026 | 29,55 | 30,74 | 29,30 | 30,40 | -0,33% | 927.697,00 |
| 18.03.2026 | 30,01 | 30,99 | 29,84 | 30,50 | 1,09% | 1.359.741,00 |
| 17.03.2026 | 30,14 | 30,43 | 29,89 | 30,17 | 1,31% | 1.408.375,00 |
| 16.03.2026 | 29,77 | 30,59 | 29,12 | 29,78 | 1,64% | 1.058.312,00 |
| 13.03.2026 | 29,33 | 29,56 | 28,49 | 29,30 | 1,70% | 821.172,00 |
| 12.03.2026 | 29,17 | 29,62 | 28,51 | 28,81 | -3,87% | 927.373,00 |
| 11.03.2026 | 29,86 | 30,21 | 29,27 | 29,97 | -0,50% | 974.516,00 |
| 10.03.2026 | 30,35 | 30,61 | 29,53 | 30,12 | 0,37% | 1.330.613,00 |