18,788€
-0,57%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 18,58 | 18,91 | 18,45 | 18,80 | -0,49% | 40,00 |
| 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 |
| 06.06.2025 | 17,47 | 17,49 | 17,15 | 17,20 | -2,08% | 428,00 |
| 05.06.2025 | 17,12 | 17,57 | 17,08 | 17,57 | 2,09% | 580,00 |
| 04.06.2025 | 17,19 | 17,48 | 16,84 | 17,21 | 2,99% | 3.667,00 |
| 03.06.2025 | 16,59 | 16,73 | 16,17 | 16,71 | 3,69% | 402,00 |
| 02.06.2025 | 15,15 | 17,57 | 15,15 | 16,11 | 16,11% | 1.946,00 |
| 30.05.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -2,39% | 75,00 |
| 29.05.2025 | 13,90 | 14,22 | 13,60 | 14,22 | -2,94% | 522,00 |
| 28.05.2025 | 14,77 | 14,81 | 14,65 | 14,65 | 5,93% | 930,00 |
| 27.05.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -0,75% | 20,00 |
| 26.05.2025 | 13,85 | 14,00 | 13,85 | 13,93 | 1,83% | - |
| 23.05.2025 | 13,55 | 13,68 | 13,55 | 13,68 | -1,12% | 7,00 |
| 22.05.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -0,91% | 50,00 |
| 21.05.2025 | 14,21 | 14,45 | 13,87 | 13,96 | -3,71% | - |
| 20.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,09% | 12,00 |
| 19.05.2025 | 14,55 | 14,66 | 14,08 | 14,49 | -1,48% | - |
| 16.05.2025 | 14,73 | 14,81 | 14,21 | 14,71 | -0,24% | - |
| 15.05.2025 | 15,13 | 15,18 | 14,45 | 14,74 | -3,53% | - |
| 14.05.2025 | 15,12 | 15,28 | 15,12 | 15,28 | -0,39% | 6,00 |
| 13.05.2025 | 15,34 | 15,34 | 15,34 | 15,34 | 1,99% | 13,00 |
| 12.05.2025 | 14,44 | 15,04 | 14,44 | 15,04 | 7,12% | 1.400,00 |
| 09.05.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 3,50% | 100,00 |
| 08.05.2025 | 13,57 | 13,57 | 13,57 | 13,57 | -2,78% | 2,00 |
| 07.05.2025 | 14,55 | 14,59 | 13,63 | 13,95 | -4,27% | - |
| 06.05.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -2,96% | 337,00 |
| 05.05.2025 | 15,32 | 15,32 | 15,02 | 15,02 | 0,40% | 17,00 |
| 02.05.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 4,32% | 7,00 |
| 30.04.2025 | 14,95 | 14,95 | 14,34 | 14,34 | -3,04% | 1.502,00 |
| 29.04.2025 | 14,71 | 14,86 | 14,22 | 14,79 | 0,78% | - |
| 28.04.2025 | 14,69 | 15,00 | 14,47 | 14,68 | -1,08% | - |
| 25.04.2025 | 15,27 | 15,27 | 14,77 | 14,84 | -2,01% | 234,00 |
| 24.04.2025 | 14,92 | 15,35 | 14,61 | 15,14 | 4,02% | - |
| 23.04.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 5,97% | 2,00 |
| 22.04.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -3,58% | 22,00 |
| 17.04.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 3,15% | 25,00 |
| 16.04.2025 | 13,68 | 13,85 | 13,68 | 13,81 | -0,74% | 132,00 |
| 15.04.2025 | 14,09 | 14,33 | 13,57 | 13,91 | -1,99% | - |
| 14.04.2025 | 14,27 | 14,27 | 14,20 | 14,20 | 5,23% | 114,00 |