23,270€
2,47%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 22,84 | 23,35 | 22,15 | 23,22 | 2,25% | 110,00 |
| 20.11.2025 | 22,85 | 22,85 | 22,71 | 22,71 | -4,26% | 401,00 |
| 19.11.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -1,70% | 1,00 |
| 18.11.2025 | 23,87 | 24,36 | 23,68 | 24,13 | -0,29% | 504,00 |
| 17.11.2025 | 24,59 | 24,69 | 24,20 | 24,20 | -1,91% | 189,00 |
| 14.11.2025 | 25,18 | 25,18 | 24,44 | 24,67 | -0,56% | 471,00 |
| 13.11.2025 | 25,70 | 25,70 | 24,81 | 24,81 | -3,76% | 102,00 |
| 12.11.2025 | 24,36 | 25,83 | 24,36 | 25,78 | 6,00% | 2.102,00 |
| 11.11.2025 | 26,85 | 26,85 | 23,89 | 24,32 | -13,61% | 3.446,00 |
| 10.11.2025 | 28,34 | 29,50 | 27,88 | 28,15 | -2,19% | 508,00 |
| 07.11.2025 | 26,32 | 29,42 | 25,81 | 28,78 | 14,37% | 2.625,00 |
| 06.11.2025 | 24,92 | 25,77 | 24,57 | 25,17 | 0,86% | - |
| 05.11.2025 | 25,07 | 25,07 | 24,59 | 24,95 | -0,48% | 723,00 |
| 04.11.2025 | 26,94 | 26,94 | 25,07 | 25,07 | -4,53% | 798,00 |
| 03.11.2025 | 25,91 | 26,54 | 25,91 | 26,26 | 1,39% | 234,00 |
| 31.10.2025 | 25,36 | 25,90 | 25,36 | 25,90 | 0,00% | 120,00 |
| 30.10.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 4,86% | 48,00 |
| 29.10.2025 | 25,46 | 25,81 | 24,70 | 24,70 | -1,44% | 465,00 |
| 28.10.2025 | 25,52 | 25,52 | 25,06 | 25,06 | -4,53% | 77,00 |
| 27.10.2025 | 26,98 | 27,33 | 26,25 | 26,25 | -4,13% | 1.205,00 |
| 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 |