Century Aluminum Co.
[WKN: 899867 | ISIN: US1564311082]
Aktienkurse
27,020€ -1,31%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid: Ask:

Aktienkurse zur Century Aluminum Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.10.2025 26,30 27,97 26,30 27,38 4,27% 623,00
23.10.2025 25,90 26,26 24,95 26,26 6,23% 806,00
22.10.2025 26,38 26,45 24,42 24,72 -7,45% 1.504,00
21.10.2025 30,11 30,40 26,37 26,71 -9,92% 2.812,00
20.10.2025 28,43 29,69 28,43 29,65 7,39% 1.067,00
17.10.2025 27,75 27,75 27,41 27,61 1,10% 1.281,00
16.10.2025 27,27 27,31 26,95 27,31 -1,97% 1.200,00
15.10.2025 27,88 28,53 27,86 27,86 -0,57% 356,00
14.10.2025 28,03 28,62 27,27 28,02 2,26% 519,00
13.10.2025 27,40 27,40 27,22 27,40 4,94% 402,00
10.10.2025 27,35 27,64 25,60 26,11 -4,36% 482,00
09.10.2025 26,88 28,46 26,88 27,30 1,11% 1.365,00
08.10.2025 24,17 27,20 24,16 27,00 12,27% 1.670,00
07.10.2025 25,14 25,14 24,05 24,05 -3,37% 7.129,00
06.10.2025 25,81 25,81 24,89 24,89 -2,58% 480,00
03.10.2025 25,24 25,81 25,24 25,55 0,99% 95,00
02.10.2025 25,28 25,30 25,28 25,30 -0,32% 189,00
01.10.2025 25,07 25,38 25,07 25,38 2,88% 444,00
30.09.2025 25,48 25,48 24,67 24,67 -2,06% 1.268,00
29.09.2025 24,23 25,39 23,79 25,19 5,42% 916,00
26.09.2025 22,24 24,33 21,86 23,90 6,63% -
25.09.2025 22,41 22,41 22,41 22,41 1,59% 293,00
24.09.2025 22,58 22,58 22,06 22,06 -2,26% 905,00
23.09.2025 22,97 22,97 22,57 22,57 -4,12% 66,00
22.09.2025 23,46 23,54 23,46 23,54 -0,93% 4,00
19.09.2025 23,06 24,19 22,59 23,76 5,46% 438,00
18.09.2025 22,67 22,67 22,53 22,53 1,21% 457,00
17.09.2025 21,78 22,26 21,78 22,26 1,92% 84,00
16.09.2025 22,27 22,31 21,84 21,84 -3,11% 120,00
15.09.2025 22,48 22,63 22,01 22,54 2,45% 1.449,00
12.09.2025 20,99 22,10 20,99 22,00 8,80% 845,00
11.09.2025 19,14 20,31 19,12 20,22 4,79% 514,00
10.09.2025 18,55 19,67 18,52 19,30 3,92% 80,00
09.09.2025 18,47 19,21 18,30 18,57 -0,32% 331,00
08.09.2025 18,86 19,00 18,32 18,63 -2,22% -
05.09.2025 19,05 19,05 19,05 19,05 1,28% 30,00
04.09.2025 18,82 18,82 18,81 18,81 0,35% 409,00
03.09.2025 18,45 18,81 18,45 18,75 -0,79% 55,00
02.09.2025 18,90 18,90 18,90 18,90 -2,02% 1,00
01.09.2025 19,24 19,29 19,24 19,29 1,15% 18,00
29.08.2025 19,15 19,41 18,96 19,07 -0,68% -
28.08.2025 19,54 19,69 18,97 19,20 -1,59% -
27.08.2025 19,33 19,52 18,95 19,51 0,31% -
26.08.2025 19,20 19,45 19,20 19,45 1,07% 35,00
25.08.2025 18,97 19,35 18,92 19,24 1,50% -
22.08.2025 18,97 19,40 18,72 18,96 0,72% -
21.08.2025 18,82 18,82 18,82 18,82 2,73% 22,00
20.08.2025 18,80 18,80 18,32 18,32 -2,73% 1.590,00
19.08.2025 19,12 19,45 18,64 18,84 -3,36% -
18.08.2025 19,49 19,49 19,49 19,49 -1,99% 555,00
15.08.2025 20,16 20,16 19,88 19,89 -2,81% 1.811,00
14.08.2025 20,13 20,49 20,07 20,46 0,15% 120,00
13.08.2025 20,03 20,43 20,03 20,43 4,77% 21,00
12.08.2025 19,50 19,50 19,50 19,50 0,91% 50,00
11.08.2025 19,33 19,33 19,33 19,33 -3,28% 1,00
08.08.2025 19,84 20,96 19,84 19,98 3,10% 4.215,00
07.08.2025 19,34 19,38 19,34 19,38 5,07% 264,00
06.08.2025 18,40 18,45 18,05 18,45 2,53% 287,00
05.08.2025 17,52 17,99 17,52 17,99 1,72% 178,00
04.08.2025 17,61 17,69 17,61 17,69 -0,42% 2,00
01.08.2025 18,57 18,57 17,43 17,76 -4,23% 660,00
31.07.2025 18,64 18,67 18,00 18,55 1,17% -
30.07.2025 19,38 19,38 18,33 18,33 -6,81% 1.973,00
29.07.2025 19,67 19,67 19,67 19,67 1,34% 80,00
28.07.2025 19,85 20,03 19,23 19,41 1,57% 13.909,00
25.07.2025 19,64 19,64 18,98 19,11 1,14% 3.119,00
24.07.2025 19,11 20,25 18,90 18,90 -3,08% 2.970,00
23.07.2025 19,08 19,51 19,08 19,50 0,70% 1.717,00
22.07.2025 19,23 19,71 18,85 19,36 0,91% 1.780,00
21.07.2025 17,67 19,19 17,43 19,19 9,69% 3.722,00
18.07.2025 17,33 17,59 17,12 17,49 2,46% -
17.07.2025 17,12 17,12 17,07 17,07 -1,84% 114,00
16.07.2025 17,37 17,39 17,37 17,39 0,67% 6,00
15.07.2025 17,55 17,56 17,28 17,28 -0,03% 637,00
14.07.2025 17,47 17,84 17,28 17,28 -0,12% 517,00
11.07.2025 16,38 17,30 16,38 17,30 4,53% 565,00
10.07.2025 15,86 16,55 15,86 16,55 4,86% 791,00
09.07.2025 15,85 16,10 15,66 15,78 0,11% -
08.07.2025 15,80 15,80 15,77 15,77 0,03% 7,00
07.07.2025 16,19 16,19 15,76 15,76 -2,29% 10,00
04.07.2025 16,14 16,14 16,13 16,13 1,57% 11,00
03.07.2025 16,14 16,14 15,88 15,88 -0,72% 798,00
02.07.2025 15,38 16,13 15,37 16,00 5,40% -
01.07.2025 15,43 15,43 15,18 15,18 -2,85% 27,00
30.06.2025 15,65 15,65 15,35 15,62 0,51% 70,00
27.06.2025 15,77 15,77 15,54 15,54 -0,35% 8,00
26.06.2025 14,82 15,74 14,76 15,60 5,23% -
25.06.2025 14,82 14,82 14,82 14,82 -0,70% 100,00
24.06.2025 15,08 15,08 14,93 14,93 2,58% 9,00
23.06.2025 14,55 14,55 14,55 14,55 -1,02% 15,00
20.06.2025 14,70 14,70 14,70 14,70 -1,16% 500,00
19.06.2025 15,03 15,03 14,87 14,87 -4,05% -
18.06.2025 15,82 15,82 15,50 15,50 -2,58% 511,00
17.06.2025 15,98 16,16 15,91 15,91 0,27% 527,00
16.06.2025 16,52 16,74 15,73 15,87 -3,60% -
13.06.2025 16,14 16,46 16,14 16,46 0,23% 5,00
12.06.2025 16,53 16,60 16,28 16,42 -3,00% -
11.06.2025 17,08 17,08 16,93 16,93 -2,73% 6,00
10.06.2025 17,41 17,41 17,41 17,41 -0,49% 17,00
09.06.2025 16,91 17,49 16,91 17,49 1,69% 175,00