Century Aluminum Co.
[WKN: 899867 | ISIN: US1564311082]
Aktienkurse
27,005€ 1,60%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid: Ask:

Aktienkurse zur Century Aluminum Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.10.2025 25,55 27,64 25,55 26,58 3,06% 135,00
23.10.2025 24,70 26,28 24,70 25,79 3,53% 200,00
22.10.2025 26,38 26,38 24,59 24,91 -6,14% 575,00
21.10.2025 29,46 29,58 26,54 26,54 -10,09% 310,00
20.10.2025 28,17 29,52 27,63 29,52 6,07% 610,00
17.10.2025 27,37 27,91 27,11 27,83 0,72% -
16.10.2025 27,31 27,71 27,09 27,63 0,95% -
15.10.2025 27,54 28,02 27,37 27,37 -1,55% -
14.10.2025 28,01 28,01 27,17 27,80 -2,22% 235,00
13.10.2025 27,23 28,43 27,23 28,43 9,39% -
10.10.2025 26,88 26,88 25,83 25,99 -3,99% -
09.10.2025 26,90 27,82 26,90 27,07 0,30% 683,00
08.10.2025 24,18 27,17 24,17 26,99 11,85% 250,00
07.10.2025 24,68 26,13 24,11 24,13 -3,01% -
06.10.2025 25,23 25,75 24,88 24,88 -1,97% -
03.10.2025 25,25 25,73 25,25 25,38 -0,04% -
02.10.2025 24,80 25,60 24,69 25,39 0,63% -
01.10.2025 24,64 25,36 24,64 25,23 1,00% -
30.09.2025 24,98 24,98 24,98 24,98 5,00% -
29.09.2025 23,79 23,79 23,79 23,79 7,94% -
26.09.2025 22,04 22,04 22,04 22,04 1,05% -
25.09.2025 21,81 21,81 21,81 21,81 -3,37% -
24.09.2025 22,57 22,57 22,57 22,57 -1,70% -
23.09.2025 22,96 22,96 22,96 22,96 -1,12% -
22.09.2025 23,22 23,22 23,22 23,22 2,70% -
19.09.2025 22,61 22,61 22,61 22,61 1,71% -
18.09.2025 22,23 22,23 22,23 22,23 2,25% -
17.09.2025 21,74 21,74 21,74 21,74 -0,41% -
16.09.2025 21,89 21,89 21,83 21,83 -1,04% 50,00
15.09.2025 22,06 22,06 22,06 22,06 6,16% -
12.09.2025 20,78 20,78 20,78 20,78 2,95% -
11.09.2025 19,14 20,19 18,95 20,19 9,97% -
10.09.2025 18,36 18,36 18,36 18,36 -0,80% -
09.09.2025 18,47 18,51 18,29 18,50 -1,31% -
08.09.2025 18,86 19,00 18,28 18,75 0,20% -
05.09.2025 18,71 18,71 18,71 18,71 -0,56% -
04.09.2025 18,82 18,82 18,82 18,82 2,26% -
03.09.2025 18,40 18,40 18,40 18,40 -2,59% -
02.09.2025 18,89 18,89 18,89 18,89 -1,69% -
01.09.2025 18,84 19,22 18,84 19,22 1,32% 2,00
29.08.2025 18,97 18,97 18,97 18,97 -1,94% -
28.08.2025 19,34 19,34 19,34 19,34 1,10% -
27.08.2025 19,13 19,13 19,13 19,13 0,84% -
26.08.2025 18,97 18,97 18,97 18,97 1,09% -
25.08.2025 18,77 18,77 18,77 18,77 0,03% -
22.08.2025 18,76 18,76 18,76 18,76 1,02% -
21.08.2025 18,57 18,57 18,57 18,57 -0,93% -
20.08.2025 18,75 18,75 18,75 18,75 -0,98% -
19.08.2025 18,93 18,93 18,93 18,93 -3,79% -
18.08.2025 19,68 19,68 19,68 19,68 -2,41% -
15.08.2025 20,16 20,16 20,16 20,16 0,80% -
14.08.2025 20,13 20,13 20,00 20,00 0,68% 500,00
13.08.2025 19,87 19,87 19,87 19,87 3,52% -
12.08.2025 19,19 19,19 19,19 19,19 -1,82% -
11.08.2025 19,55 19,55 19,55 19,55 3,82% 12,00
08.08.2025 18,83 18,83 18,83 18,83 3,18% -
07.08.2025 18,25 18,25 18,25 18,25 0,94% -
06.08.2025 18,08 18,08 18,08 18,08 3,14% -
05.08.2025 17,53 17,53 17,53 17,53 -0,23% -
04.08.2025 17,57 17,57 17,57 17,57 -3,99% -
01.08.2025 18,30 18,30 18,30 18,30 -0,79% -
31.07.2025 18,44 18,44 18,44 18,44 -3,78% -
30.07.2025 19,17 19,17 19,17 19,17 -1,21% -
29.07.2025 19,40 19,40 19,40 19,40 -0,05% -
28.07.2025 19,42 19,42 19,41 19,41 0,70% 12,00
25.07.2025 19,28 19,28 19,28 19,28 0,86% -
24.07.2025 19,11 19,11 19,11 19,11 -3,97% -
23.07.2025 19,08 19,90 19,08 19,90 3,73% 30,00
22.07.2025 18,86 19,19 18,86 19,19 7,57% 50,00
21.07.2025 17,33 17,84 17,33 17,84 3,93% 100,00
18.07.2025 17,16 17,16 17,16 17,16 2,79% -
17.07.2025 16,70 16,70 16,70 16,70 -3,89% -
16.07.2025 17,37 17,37 17,37 17,37 -1,31% 150,00
15.07.2025 17,60 17,60 17,60 17,60 0,72% 300,00
14.07.2025 17,48 17,48 17,48 17,48 6,55% -
11.07.2025 16,40 16,40 16,40 16,40 5,53% -
10.07.2025 15,54 15,54 15,54 15,54 -0,96% -
09.07.2025 15,69 15,69 15,69 15,69 1,26% -
08.07.2025 15,50 15,50 15,50 15,50 -1,65% -
07.07.2025 15,76 15,76 15,76 15,76 0,03% -
04.07.2025 15,75 15,75 15,75 15,75 -0,63% -
03.07.2025 15,85 15,85 15,85 15,85 4,04% -
02.07.2025 15,24 15,24 15,24 15,24 0,66% -
01.07.2025 15,14 15,14 15,14 15,14 -1,37% -
30.06.2025 15,35 15,35 15,35 15,35 -0,90% -
27.06.2025 15,49 15,49 15,49 15,49 5,45% -
26.06.2025 14,69 14,69 14,69 14,69 -0,81% -
25.06.2025 14,81 14,81 14,81 14,81 0,34% -
24.06.2025 14,76 14,76 14,76 14,76 1,69% -
23.06.2025 14,51 14,51 14,51 14,51 -1,96% -
20.06.2025 14,80 14,80 14,80 14,80 -0,47% -
19.06.2025 14,87 14,87 14,87 14,87 -4,19% -
18.06.2025 15,52 15,52 15,52 15,52 -1,18% -
17.06.2025 15,71 15,71 15,71 15,71 -4,09% -
16.06.2025 16,38 16,38 16,38 16,38 1,55% -
13.06.2025 16,13 16,13 16,13 16,13 -1,56% -
12.06.2025 16,38 16,38 16,38 16,38 -1,62% -
11.06.2025 16,65 16,65 16,65 16,65 -4,42% -
10.06.2025 17,42 17,42 17,42 17,42 3,08% -
09.06.2025 16,90 16,90 16,90 16,90 -1,37% -