14,103€
4,50%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,95 | 14,26 | 13,80 | 14,25 | 5,59% | - |
| 08.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -6,32% | - |
| 07.05.2025 | 14,41 | 14,41 | 14,41 | 14,41 | 0,80% | - |
| 06.05.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -4,86% | - |
| 05.05.2025 | 15,02 | 15,02 | 15,02 | 15,02 | 2,49% | - |
| 02.05.2025 | 14,66 | 14,66 | 14,66 | 14,66 | 3,20% | - |
| 30.04.2025 | 14,63 | 14,63 | 14,20 | 14,20 | -2,41% | 46,00 |
| 29.04.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -0,14% | - |
| 28.04.2025 | 14,57 | 14,57 | 14,57 | 14,57 | -3,35% | - |
| 25.04.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 2,06% | - |
| 24.04.2025 | 14,77 | 14,77 | 14,77 | 14,77 | 4,34% | - |
| 23.04.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 8,55% | - |
| 22.04.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -6,79% | - |
| 17.04.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 2,75% | - |
| 16.04.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -2,54% | - |
| 15.04.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 2,49% | - |
| 14.04.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 4,89% | - |
| 11.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -9,91% | - |
| 10.04.2025 | 14,43 | 14,43 | 14,43 | 14,43 | 19,21% | - |
| 09.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -12,70% | - |
| 08.04.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 5,96% | - |
| 07.04.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -15,86% | - |
| 04.04.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -2,39% | - |
| 03.04.2025 | 15,95 | 15,95 | 15,93 | 15,93 | -5,82% | 100,00 |
| 02.04.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -0,32% | - |
| 01.04.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 0,38% | - |
| 31.03.2025 | 16,96 | 16,96 | 16,90 | 16,90 | -3,76% | 1.540,00 |
| 28.03.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -0,68% | - |
| 27.03.2025 | 17,39 | 17,68 | 17,39 | 17,68 | 3,57% | 200,00 |
| 26.03.2025 | 17,07 | 17,07 | 17,07 | 17,07 | -1,44% | - |
| 25.03.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -2,48% | - |
| 24.03.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -3,14% | - |
| 21.03.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 2,06% | - |
| 20.03.2025 | 17,97 | 17,97 | 17,97 | 17,97 | -1,43% | - |
| 19.03.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -1,57% | - |
| 18.03.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 2,52% | - |
| 17.03.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 0,14% | - |
| 14.03.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 1,32% | - |
| 13.03.2025 | 17,39 | 17,80 | 17,39 | 17,80 | 8,77% | 100,00 |
| 12.03.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 8,09% | - |
| 11.03.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -10,91% | - |
| 10.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,72% | - |
| 07.03.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -5,99% | - |
| 06.03.2025 | 17,40 | 17,71 | 17,40 | 17,60 | 2,09% | 600,00 |
| 05.03.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 1,29% | - |
| 04.03.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -5,73% | - |
| 03.03.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -2,19% | - |
| 28.02.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 0,46% | - |
| 27.02.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -3,62% | - |
| 26.02.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 8,76% | - |
| 25.02.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 6,63% | - |
| 24.02.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -14,58% | - |
| 21.02.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -2,61% | - |
| 20.02.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -4,49% | - |
| 19.02.2025 | 20,69 | 20,69 | 20,69 | 20,69 | 4,15% | - |
| 18.02.2025 | 19,87 | 19,87 | 19,87 | 19,87 | -1,71% | - |
| 17.02.2025 | 19,77 | 20,21 | 19,77 | 20,21 | -2,74% | 50,00 |
| 14.02.2025 | 20,54 | 20,78 | 20,54 | 20,78 | 7,86% | 721,00 |
| 13.02.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -5,29% | - |
| 12.02.2025 | 20,93 | 20,93 | 20,34 | 20,34 | -0,64% | 100,00 |
| 11.02.2025 | 20,47 | 20,47 | 20,47 | 20,47 | 5,52% | - |
| 10.02.2025 | 18,50 | 19,40 | 18,50 | 19,40 | 8,50% | 100,00 |
| 07.02.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 1,76% | - |
| 06.02.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 0,09% | - |
| 05.02.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 0,63% | - |
| 04.02.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,32% | - |
| 03.02.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 0,23% | - |
| 31.01.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,12% | - |
| 30.01.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 6,25% | - |
| 29.01.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 3,26% | - |
| 28.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -14,25% | - |
| 27.01.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -1,79% | - |
| 24.01.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 0,46% | - |
| 23.01.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -3,89% | - |
| 22.01.2025 | 19,43 | 19,43 | 19,43 | 19,43 | -2,09% | - |
| 21.01.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -0,35% | - |
| 20.01.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -0,15% | - |
| 17.01.2025 | 19,94 | 19,94 | 19,94 | 19,94 | 1,53% | - |
| 16.01.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 2,29% | - |
| 15.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,92% | - |
| 14.01.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 4,79% | - |
| 13.01.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,40% | - |
| 10.01.2025 | 18,61 | 18,61 | 18,61 | 18,61 | 0,30% | - |
| 09.01.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 2,20% | - |
| 08.01.2025 | 18,02 | 18,15 | 18,02 | 18,15 | 1,68% | 300,00 |
| 07.01.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 4,82% | - |
| 06.01.2025 | 16,60 | 17,03 | 16,60 | 17,03 | -1,65% | 300,00 |
| 03.01.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -0,75% | - |
| 02.01.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,11% | - |
| 30.12.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -1,44% | - |
| 27.12.2024 | 18,03 | 18,03 | 17,68 | 17,68 | 1,35% | 100,00 |
| 23.12.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 1,45% | - |
| 20.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,07% | - |
| 19.12.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -4,16% | - |
| 18.12.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -3,59% | - |
| 17.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -3,61% | - |
| 16.12.2024 | 19,67 | 19,92 | 19,67 | 19,92 | -1,43% | 819,00 |
| 13.12.2024 | 20,21 | 20,21 | 20,21 | 20,21 | -0,30% | - |
| 12.12.2024 | 20,27 | 20,27 | 20,27 | 20,27 | -2,83% | - |
| 11.12.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 1,16% | - |