17,133€
-2,46%
Echtzeit-Aktienkurs Century Aluminum Company
Bid:
Ask:
Aktienkurse zur Century Aluminum Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 12,94 | 13,49 | 12,94 | 13,49 | 3,73% | 166,00 |
| 10.04.2025 | 14,68 | 14,68 | 13,01 | 13,01 | 6,55% | 202,00 |
| 09.04.2025 | 12,28 | 12,40 | 12,21 | 12,21 | -7,99% | 53,00 |
| 08.04.2025 | 14,50 | 14,50 | 13,27 | 13,27 | -2,43% | 102,00 |
| 07.04.2025 | 12,91 | 13,60 | 12,68 | 13,60 | 1,34% | 408,00 |
| 04.04.2025 | 15,88 | 15,88 | 13,42 | 13,42 | -16,00% | 507,00 |
| 03.04.2025 | 16,27 | 16,27 | 15,50 | 15,97 | -4,66% | 271,00 |
| 02.04.2025 | 17,30 | 17,30 | 16,75 | 16,75 | -3,29% | 673,00 |
| 01.04.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 0,87% | 6,00 |
| 31.03.2025 | 17,13 | 17,17 | 17,13 | 17,17 | 0,13% | 535,00 |
| 28.03.2025 | 17,74 | 18,08 | 16,94 | 17,15 | -3,37% | - |
| 27.03.2025 | 17,34 | 17,75 | 17,34 | 17,75 | 0,47% | 620,00 |
| 26.03.2025 | 17,24 | 18,15 | 17,20 | 17,66 | 0,24% | - |
| 25.03.2025 | 17,33 | 17,62 | 17,33 | 17,62 | -2,11% | 140,00 |
| 24.03.2025 | 18,01 | 18,01 | 18,00 | 18,00 | 0,76% | 165,00 |
| 21.03.2025 | 18,69 | 18,69 | 17,85 | 17,87 | -1,65% | 140,00 |
| 20.03.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 0,83% | 29,00 |
| 19.03.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -2,52% | 50,00 |
| 18.03.2025 | 18,50 | 18,56 | 18,30 | 18,48 | 0,16% | 487,00 |
| 17.03.2025 | 18,45 | 18,50 | 18,08 | 18,45 | -0,24% | 157,00 |
| 14.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,64% | 50,00 |
| 13.03.2025 | 17,87 | 17,93 | 17,85 | 17,85 | 0,71% | 302,00 |
| 12.03.2025 | 17,17 | 17,72 | 17,17 | 17,72 | 12,97% | 42,00 |
| 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% | - |