17,860€
13,87%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 16,52 | 17,91 | 16,51 | 17,86 | 13,87% | 37,00 |
| 11.03.2025 | 15,50 | 15,69 | 15,50 | 15,69 | -0,76% | 208,00 |
| 10.03.2025 | 16,93 | 16,94 | 15,67 | 15,81 | -8,03% | 1.387,00 |
| 07.03.2025 | 16,71 | 17,52 | 16,08 | 17,19 | -3,32% | - |
| 06.03.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 0,48% | 15,00 |
| 05.03.2025 | 17,45 | 17,69 | 17,45 | 17,69 | 2,25% | 464,00 |
| 04.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -5,57% | 700,00 |
| 03.03.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,40% | 274,00 |
| 28.02.2025 | 18,64 | 18,71 | 17,99 | 18,25 | -2,65% | - |
| 27.02.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -3,65% | 50,00 |
| 26.02.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 1,41% | 80,00 |
| 25.02.2025 | 17,71 | 19,35 | 17,19 | 19,19 | 7,51% | - |
| 24.02.2025 | 17,40 | 17,85 | 17,40 | 17,85 | -1,03% | 2.698,00 |
| 21.02.2025 | 19,29 | 19,50 | 17,45 | 18,03 | -5,68% | 594,00 |
| 20.02.2025 | 19,94 | 20,54 | 19,05 | 19,12 | -4,17% | - |
| 19.02.2025 | 20,90 | 21,11 | 19,64 | 19,95 | -3,45% | - |
| 18.02.2025 | 20,21 | 20,66 | 20,21 | 20,66 | 4,13% | 40,00 |
| 17.02.2025 | 19,79 | 20,18 | 19,79 | 19,84 | -1,34% | 57,00 |
| 14.02.2025 | 20,11 | 20,11 | 20,11 | 20,11 | 3,69% | 30,00 |
| 13.02.2025 | 19,87 | 19,87 | 19,40 | 19,40 | -3,03% | 110,00 |
| 12.02.2025 | 21,29 | 21,29 | 20,00 | 20,00 | -5,62% | 75,00 |
| 11.02.2025 | 20,75 | 21,87 | 20,42 | 21,19 | 12,71% | 489,00 |
| 10.02.2025 | 18,40 | 19,40 | 18,40 | 18,80 | 3,70% | 102,00 |
| 07.02.2025 | 18,06 | 18,97 | 18,01 | 18,13 | 0,85% | - |
| 06.02.2025 | 17,73 | 18,39 | 17,57 | 17,98 | 2,93% | - |
| 05.02.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -1,88% | 3,00 |
| 04.02.2025 | 17,62 | 17,97 | 17,07 | 17,80 | -0,64% | - |
| 03.02.2025 | 18,15 | 18,15 | 17,92 | 17,92 | 1,53% | 425,00 |
| 31.01.2025 | 17,53 | 18,07 | 17,27 | 17,65 | 0,67% | - |
| 30.01.2025 | 17,51 | 17,71 | 16,77 | 17,53 | 0,36% | - |
| 29.01.2025 | 16,47 | 17,48 | 16,47 | 17,47 | 6,14% | - |
| 28.01.2025 | 15,95 | 17,07 | 15,71 | 16,46 | 1,51% | - |
| 27.01.2025 | 16,91 | 16,91 | 16,21 | 16,21 | -14,77% | 410,00 |
| 24.01.2025 | 19,06 | 19,06 | 19,02 | 19,02 | 1,74% | 153,00 |
| 23.01.2025 | 18,66 | 18,70 | 18,66 | 18,70 | -1,50% | 255,00 |
| 22.01.2025 | 19,77 | 19,77 | 18,98 | 18,98 | -3,39% | 259,00 |
| 21.01.2025 | 20,03 | 20,52 | 19,28 | 19,65 | -1,63% | - |
| 20.01.2025 | 20,11 | 20,13 | 19,94 | 19,97 | -2,06% | - |
| 17.01.2025 | 20,33 | 20,56 | 20,33 | 20,39 | 1,98% | 131,00 |
| 16.01.2025 | 20,03 | 20,03 | 20,00 | 20,00 | 0,83% | 117,00 |
| 15.01.2025 | 19,39 | 19,95 | 19,35 | 19,83 | 2,43% | - |
| 14.01.2025 | 19,79 | 20,57 | 18,96 | 19,36 | -0,72% | - |
| 13.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 5,09% | 1.705,00 |
| 10.01.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -1,93% | 270,00 |
| 09.01.2025 | 18,93 | 18,93 | 18,92 | 18,92 | 1,00% | 103,00 |
| 08.01.2025 | 18,19 | 18,84 | 17,78 | 18,73 | 2,84% | - |
| 07.01.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 8,81% | 29,00 |
| 06.01.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,45% | 478,00 |
| 03.01.2025 | 16,84 | 16,84 | 16,82 | 16,82 | -7,07% | 105,00 |
| 02.01.2025 | 17,80 | 18,10 | 17,80 | 18,10 | 1,80% | 229,00 |
| 30.12.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -3,03% | 13,00 |
| 27.12.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 1,10% | 100,00 |
| 23.12.2024 | 17,62 | 18,32 | 17,38 | 18,13 | 3,90% | - |
| 20.12.2024 | 16,91 | 17,45 | 16,91 | 17,45 | 0,52% | 140,00 |
| 19.12.2024 | 18,12 | 18,12 | 17,36 | 17,36 | -7,41% | 110,00 |
| 18.12.2024 | 18,55 | 18,75 | 18,55 | 18,75 | 0,21% | 233,00 |
| 17.12.2024 | 19,39 | 19,53 | 18,22 | 18,71 | -5,51% | - |
| 16.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 1.238,00 |
| 13.12.2024 | 20,36 | 20,36 | 19,80 | 19,80 | -2,46% | 150,00 |
| 12.12.2024 | 20,69 | 20,69 | 20,30 | 20,30 | -1,43% | 80,00 |
| 11.12.2024 | 21,05 | 21,27 | 20,60 | 20,60 | -2,00% | - |
| 10.12.2024 | 21,04 | 21,18 | 20,75 | 21,02 | -5,08% | - |
| 09.12.2024 | 21,32 | 22,14 | 21,32 | 22,14 | 2,69% | 230,00 |
| 06.12.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -4,69% | 500,00 |
| 05.12.2024 | 22,61 | 22,62 | 22,61 | 22,62 | 0,27% | 46,00 |
| 04.12.2024 | 23,31 | 23,39 | 22,56 | 22,56 | 1,35% | 253,00 |
| 03.12.2024 | 21,36 | 22,26 | 21,36 | 22,26 | 2,82% | 428,00 |
| 02.12.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 0,07% | 14,00 |
| 29.11.2024 | 21,84 | 22,00 | 21,17 | 21,64 | -1,16% | - |
| 28.11.2024 | 21,87 | 21,91 | 21,85 | 21,89 | -2,80% | - |
| 27.11.2024 | 22,87 | 22,87 | 22,52 | 22,52 | 0,90% | 1.513,00 |
| 26.11.2024 | 22,32 | 22,32 | 22,32 | 22,32 | 2,48% | 100,00 |
| 25.11.2024 | 21,38 | 21,78 | 21,38 | 21,78 | 0,51% | 185,00 |
| 22.11.2024 | 21,67 | 21,67 | 21,67 | 21,67 | 0,30% | 1,00 |
| 21.11.2024 | 21,88 | 22,05 | 21,28 | 21,61 | -1,23% | - |
| 20.11.2024 | 21,74 | 22,34 | 21,55 | 21,88 | 1,65% | - |
| 19.11.2024 | 21,52 | 21,52 | 21,52 | 21,52 | 1,89% | 125,00 |
| 18.11.2024 | 21,40 | 21,40 | 21,12 | 21,12 | -4,22% | 315,00 |
| 15.11.2024 | 20,08 | 22,05 | 20,08 | 22,05 | 9,87% | 460,00 |
| 14.11.2024 | 19,59 | 20,29 | 19,47 | 20,07 | 2,38% | - |
| 13.11.2024 | 19,90 | 20,34 | 19,50 | 19,60 | -1,58% | - |
| 12.11.2024 | 20,82 | 20,91 | 19,49 | 19,92 | -4,20% | - |
| 11.11.2024 | 20,92 | 21,07 | 20,79 | 20,79 | 0,82% | 551,00 |
| 08.11.2024 | 20,51 | 20,82 | 19,88 | 20,62 | 0,39% | - |
| 07.11.2024 | 20,25 | 20,58 | 20,25 | 20,54 | -2,24% | 556,00 |
| 06.11.2024 | 20,69 | 21,01 | 20,69 | 21,01 | 9,83% | 444,00 |
| 05.11.2024 | 18,18 | 20,20 | 18,18 | 19,13 | 18,58% | 4.112,00 |
| 04.11.2024 | 15,80 | 16,41 | 15,75 | 16,13 | 1,19% | - |
| 01.11.2024 | 16,25 | 16,46 | 15,89 | 15,94 | -1,80% | - |
| 31.10.2024 | 16,20 | 16,39 | 15,97 | 16,24 | -0,06% | - |
| 30.10.2024 | 16,44 | 16,90 | 16,13 | 16,25 | -1,35% | - |
| 29.10.2024 | 16,85 | 17,19 | 16,36 | 16,47 | -1,24% | - |
| 28.10.2024 | 17,13 | 17,13 | 16,68 | 16,68 | 0,54% | 300,00 |
| 25.10.2024 | 16,59 | 16,59 | 16,59 | 16,59 | 5,54% | 140,00 |
| 24.10.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 1,65% | 36,00 |
| 23.10.2024 | 15,46 | 15,46 | 15,46 | 15,46 | -1,58% | 48,00 |
| 22.10.2024 | 15,38 | 16,04 | 15,29 | 15,71 | 1,86% | - |
| 21.10.2024 | 15,95 | 16,09 | 15,35 | 15,42 | -2,41% | - |
| 18.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,51% | 392,00 |
| 17.10.2024 | 16,65 | 16,65 | 15,72 | 15,72 | -2,84% | 1.313,00 |