17,653€
-2,63%
Echtzeit-Aktienkurs Century Aluminum Company
Bid:
Ask:
Aktienkurse zur Century Aluminum Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 16,12 | 16,18 | 16,12 | 16,18 | 0,92% | 351,00 |
| 15.10.2024 | 16,00 | 16,18 | 15,35 | 16,03 | 1,44% | - |
| 14.10.2024 | 15,81 | 15,81 | 15,81 | 15,81 | 1,05% | 50,00 |
| 11.10.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 8,42% | 40,00 |
| 10.10.2024 | 14,43 | 14,43 | 14,43 | 14,43 | -1,10% | 300,00 |
| 09.10.2024 | 13,87 | 15,17 | 13,57 | 14,59 | 3,92% | - |
| 08.10.2024 | 14,31 | 14,31 | 13,94 | 14,04 | -2,94% | 930,00 |
| 07.10.2024 | 14,55 | 14,64 | 14,24 | 14,46 | -0,91% | - |
| 04.10.2024 | 14,12 | 14,72 | 14,10 | 14,59 | 2,51% | - |
| 03.10.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -3,61% | 740,00 |
| 02.10.2024 | 14,67 | 14,99 | 14,55 | 14,77 | 0,43% | - |
| 01.10.2024 | 14,56 | 14,99 | 14,56 | 14,71 | 1,41% | - |
| 30.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,76% | 140,00 |
| 27.09.2024 | 14,43 | 14,43 | 14,39 | 14,39 | 4,24% | 1.048,00 |
| 26.09.2024 | 13,81 | 13,81 | 13,81 | 13,81 | 2,30% | 100,00 |
| 25.09.2024 | 13,70 | 13,78 | 13,35 | 13,50 | -1,06% | - |
| 24.09.2024 | 13,30 | 13,67 | 13,30 | 13,64 | 3,53% | 876,00 |
| 23.09.2024 | 12,80 | 13,18 | 12,78 | 13,18 | 2,89% | - |
| 20.09.2024 | 13,20 | 13,22 | 12,66 | 12,81 | -2,92% | - |
| 19.09.2024 | 12,85 | 13,45 | 12,82 | 13,19 | 2,57% | - |
| 18.09.2024 | 12,98 | 12,98 | 12,86 | 12,86 | -1,94% | 1.046,00 |
| 17.09.2024 | 12,76 | 13,17 | 12,48 | 13,12 | 3,27% | - |
| 16.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,96% | 250,00 |
| 13.09.2024 | 11,76 | 12,50 | 11,76 | 12,34 | 4,73% | - |
| 12.09.2024 | 11,63 | 12,19 | 11,62 | 11,78 | 8,40% | - |
| 11.09.2024 | 10,87 | 10,87 | 10,87 | 10,87 | -0,46% | 2.500,00 |
| 10.09.2024 | 10,91 | 11,02 | 10,58 | 10,92 | -0,23% | - |
| 09.09.2024 | 10,95 | 11,30 | 10,84 | 10,94 | -6,17% | - |
| 06.09.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,30% | 66,00 |
| 05.09.2024 | 11,73 | 11,89 | 11,51 | 11,70 | -0,36% | - |
| 04.09.2024 | 11,75 | 12,34 | 11,67 | 11,74 | -8,16% | - |
| 03.09.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -2,44% | 624,00 |
| 02.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,98% | 28,00 |
| 30.08.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 1,46% | 302,00 |
| 29.08.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -0,15% | 614,00 |
| 28.08.2024 | 13,79 | 13,81 | 12,84 | 13,06 | -5,00% | - |
| 27.08.2024 | 13,95 | 14,07 | 13,65 | 13,75 | -1,43% | - |
| 26.08.2024 | 13,56 | 14,44 | 13,56 | 13,95 | 8,84% | - |
| 23.08.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -1,95% | 66,00 |
| 22.08.2024 | 13,07 | 13,07 | 13,07 | 13,07 | 1,08% | 860,00 |
| 21.08.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -2,34% | 65,00 |
| 20.08.2024 | 13,13 | 13,24 | 13,12 | 13,24 | 7,95% | 2.367,00 |
| 19.08.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -1,07% | 290,00 |
| 16.08.2024 | 12,37 | 12,48 | 12,11 | 12,40 | 0,53% | - |
| 15.08.2024 | 12,24 | 12,69 | 12,18 | 12,33 | 0,78% | - |
| 14.08.2024 | 12,45 | 12,85 | 12,11 | 12,24 | -1,45% | - |
| 13.08.2024 | 12,78 | 12,95 | 12,41 | 12,42 | -2,67% | - |
| 12.08.2024 | 11,55 | 12,89 | 11,52 | 12,76 | 5,26% | - |
| 09.08.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 2,67% | 57,00 |
| 08.08.2024 | 11,22 | 11,95 | 11,19 | 11,81 | 3,73% | - |
| 07.08.2024 | 11,93 | 12,03 | 11,38 | 11,38 | 0,75% | 1.475,00 |