16,858€
-3,48%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 17,51 | 17,71 | 16,77 | 16,86 | -3,49% | - |
| 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 |
| 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 |