21,580€
-0,55%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | - |
| 21.11.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,84% | - |
| 20.11.2024 | 21,52 | 21,52 | 21,52 | 21,52 | 3,31% | - |
| 19.11.2024 | 20,83 | 20,83 | 20,83 | 20,83 | -3,48% | - |
| 18.11.2024 | 21,25 | 21,58 | 21,25 | 21,58 | -2,40% | 2,00 |
| 15.11.2024 | 19,74 | 22,11 | 19,74 | 22,11 | 14,03% | 50,00 |
| 14.11.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -1,62% | - |
| 13.11.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -4,41% | - |
| 12.11.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 0,83% | - |
| 11.11.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 0,69% | - |
| 08.11.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -2,36% | - |
| 07.11.2024 | 20,27 | 20,80 | 20,27 | 20,80 | 5,00% | 960,00 |
| 06.11.2024 | 19,81 | 19,81 | 19,81 | 19,81 | 18,27% | - |
| 05.11.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 7,03% | - |
| 04.11.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -2,67% | - |
| 01.11.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 0,34% | - |
| 31.10.2024 | 16,03 | 16,03 | 16,03 | 16,03 | -1,60% | - |
| 30.10.2024 | 16,29 | 16,29 | 16,29 | 16,29 | -2,40% | - |
| 29.10.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -0,83% | - |
| 28.10.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 3,60% | - |
| 25.10.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 5,35% | - |
| 24.10.2024 | 15,42 | 15,42 | 15,42 | 15,42 | -0,52% | - |
| 23.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,74% | - |
| 22.10.2024 | 15,23 | 15,23 | 15,23 | 15,23 | -3,61% | - |
| 21.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,10% | - |
| 18.10.2024 | 15,48 | 15,48 | 15,48 | 15,48 | -6,27% | - |
| 17.10.2024 | 16,51 | 16,51 | 16,51 | 16,51 | 4,43% | - |
| 16.10.2024 | 15,81 | 15,81 | 15,81 | 15,81 | -0,22% | - |
| 15.10.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 0,99% | - |
| 14.10.2024 | 15,69 | 15,69 | 15,69 | 15,69 | 5,16% | - |
| 11.10.2024 | 14,92 | 14,92 | 14,92 | 14,92 | 3,54% | - |
| 10.10.2024 | 14,41 | 14,41 | 14,41 | 14,41 | 4,91% | - |
| 09.10.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -4,02% | - |
| 08.10.2024 | 14,33 | 14,33 | 14,31 | 14,31 | -0,66% | 105,00 |
| 07.10.2024 | 14,41 | 14,41 | 14,41 | 14,41 | 3,00% | - |
| 04.10.2024 | 13,99 | 13,99 | 13,99 | 13,99 | -4,34% | - |
| 03.10.2024 | 14,62 | 14,62 | 14,62 | 14,62 | 0,79% | - |
| 02.10.2024 | 14,51 | 14,51 | 14,51 | 14,51 | 0,59% | - |
| 01.10.2024 | 14,42 | 14,42 | 14,42 | 14,42 | 0,70% | - |
| 30.09.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -0,87% | - |
| 27.09.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 8,16% | - |
| 26.09.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -1,58% | - |
| 25.09.2024 | 13,57 | 13,57 | 13,57 | 13,57 | 4,06% | - |
| 24.09.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 2,92% | - |
| 23.09.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -2,99% | - |
| 20.09.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 2,71% | - |
| 19.09.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -1,97% | - |
| 18.09.2024 | 12,97 | 12,97 | 12,97 | 12,97 | 2,65% | - |
| 17.09.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 3,86% | - |
| 16.09.2024 | 12,17 | 12,17 | 12,17 | 12,17 | 4,47% | - |
| 13.09.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 1,13% | - |
| 12.09.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 7,32% | - |
| 11.09.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -0,65% | - |
| 10.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,41% | - |
| 09.09.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -6,06% | - |
| 06.09.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -0,60% | - |
| 05.09.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,21% | - |
| 04.09.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -9,35% | - |
| 03.09.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -0,12% | - |
| 02.09.2024 | 12,86 | 12,86 | 12,86 | 12,86 | -0,96% | - |
| 30.08.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 0,50% | - |
| 29.08.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -5,52% | - |
| 28.08.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -0,98% | - |
| 27.08.2024 | 13,81 | 13,81 | 13,81 | 13,81 | 2,83% | - |
| 26.08.2024 | 13,43 | 13,43 | 13,43 | 13,43 | 6,89% | - |
| 23.08.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -3,27% | - |
| 22.08.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -2,48% | - |
| 21.08.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 4,47% | - |
| 20.08.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 4,17% | - |
| 19.08.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -0,08% | - |
| 16.08.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 1,03% | - |
| 15.08.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -1,66% | - |
| 14.08.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -2,61% | - |
| 13.08.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 10,67% | - |
| 12.08.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -2,47% | - |
| 09.08.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 5,44% | - |
| 08.08.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -4,59% | - |
| 07.08.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 5,71% | - |
| 06.08.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -3,16% | - |
| 05.08.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -10,07% | - |
| 02.08.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -8,49% | - |
| 01.08.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 5,93% | - |
| 31.07.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -4,46% | - |
| 30.07.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -3,15% | - |
| 29.07.2024 | 14,12 | 14,12 | 14,12 | 14,12 | 1,77% | - |
| 26.07.2024 | 13,87 | 13,87 | 13,87 | 13,87 | -2,12% | - |
| 25.07.2024 | 14,17 | 14,17 | 14,17 | 14,17 | -2,48% | - |
| 24.07.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 1,11% | - |
| 23.07.2024 | 14,37 | 14,37 | 14,37 | 14,37 | -1,94% | - |
| 22.07.2024 | 14,66 | 14,66 | 14,66 | 14,66 | -7,01% | - |
| 19.07.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -9,27% | - |
| 18.07.2024 | 17,37 | 17,37 | 17,37 | 17,37 | -4,27% | - |
| 17.07.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 3,33% | - |
| 16.07.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 2,99% | - |
| 15.07.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -2,35% | - |
| 12.07.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 6,66% | - |
| 11.07.2024 | 16,37 | 16,37 | 16,37 | 16,37 | -4,07% | - |
| 10.07.2024 | 17,07 | 17,07 | 17,07 | 17,07 | -6,16% | - |
| 09.07.2024 | 18,19 | 18,19 | 18,19 | 18,19 | -1,20% | - |
| 08.07.2024 | 18,41 | 18,41 | 18,41 | 18,41 | -0,97% | - |