36,690€
2,06%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 35,82 | 36,52 | 34,47 | 36,52 | 1,59% | 175,00 |
| 06.01.2026 | 37,42 | 38,00 | 35,95 | 35,95 | -3,52% | 174,00 |
| 05.01.2026 | 35,41 | 37,26 | 35,38 | 37,26 | 6,98% | 480,00 |
| 02.01.2026 | 33,03 | 34,87 | 33,03 | 34,83 | 6,16% | 600,00 |
| 30.12.2025 | 32,81 | 32,81 | 32,81 | 32,81 | -0,85% | - |
| 29.12.2025 | 33,97 | 34,46 | 32,61 | 33,09 | 0,39% | 288,00 |
| 23.12.2025 | 31,64 | 33,64 | 31,61 | 32,96 | 4,60% | - |
| 22.12.2025 | 30,87 | 31,51 | 30,87 | 31,51 | 2,74% | - |
| 19.12.2025 | 28,55 | 31,33 | 28,55 | 30,67 | 6,94% | - |
| 18.12.2025 | 27,06 | 28,80 | 26,97 | 28,68 | 5,33% | 125,00 |
| 17.12.2025 | 27,28 | 27,70 | 27,17 | 27,23 | -0,26% | - |
| 16.12.2025 | 26,52 | 27,30 | 26,52 | 27,30 | 2,44% | 380,00 |
| 15.12.2025 | 26,74 | 26,94 | 26,59 | 26,65 | -0,71% | - |
| 12.12.2025 | 27,34 | 27,46 | 26,84 | 26,84 | -2,51% | - |
| 11.12.2025 | 25,56 | 27,53 | 25,56 | 27,53 | 6,91% | - |
| 10.12.2025 | 25,82 | 25,82 | 25,21 | 25,75 | -0,96% | - |
| 09.12.2025 | 26,05 | 26,62 | 25,73 | 26,00 | -0,42% | - |
| 08.12.2025 | 26,42 | 26,70 | 26,11 | 26,11 | -1,99% | - |
| 05.12.2025 | 26,23 | 27,19 | 26,23 | 26,64 | 0,68% | - |
| 04.12.2025 | 26,36 | 26,75 | 26,36 | 26,46 | 0,04% | - |
| 03.12.2025 | 25,30 | 26,61 | 25,30 | 26,45 | 3,81% | - |
| 02.12.2025 | 25,19 | 25,52 | 25,19 | 25,48 | 0,39% | 150,00 |
| 01.12.2025 | 25,49 | 25,66 | 25,11 | 25,38 | -0,86% | - |
| 28.11.2025 | 24,62 | 25,60 | 24,62 | 25,60 | 4,28% | - |
| 27.11.2025 | 24,56 | 24,56 | 24,55 | 24,55 | -0,69% | - |
| 26.11.2025 | 24,41 | 24,80 | 24,41 | 24,72 | 0,04% | - |
| 25.11.2025 | 23,89 | 24,73 | 23,89 | 24,71 | 2,32% | - |
| 24.11.2025 | 23,24 | 24,19 | 23,24 | 24,15 | 3,25% | - |
| 21.11.2025 | 22,62 | 23,39 | 22,56 | 23,39 | 3,09% | - |
| 20.11.2025 | 24,18 | 24,56 | 22,69 | 22,69 | -6,39% | - |
| 19.11.2025 | 23,25 | 24,24 | 23,25 | 24,24 | 2,97% | - |
| 18.11.2025 | 23,82 | 24,39 | 23,54 | 23,54 | -2,93% | - |
| 17.11.2025 | 24,57 | 24,78 | 24,25 | 24,25 | -1,90% | - |
| 14.11.2025 | 24,70 | 24,86 | 24,15 | 24,72 | -0,88% | 180,00 |
| 13.11.2025 | 25,91 | 25,91 | 24,94 | 24,94 | -2,84% | - |
| 12.11.2025 | 24,09 | 25,94 | 24,09 | 25,67 | 7,27% | 801,00 |
| 11.11.2025 | 26,34 | 26,34 | 23,53 | 23,93 | -14,38% | 509,00 |
| 10.11.2025 | 28,35 | 28,35 | 27,60 | 27,95 | -1,69% | - |
| 07.11.2025 | 25,81 | 28,90 | 25,81 | 28,43 | 12,77% | 390,00 |
| 06.11.2025 | 24,69 | 25,35 | 24,67 | 25,21 | 1,00% | 200,00 |
| 05.11.2025 | 24,60 | 25,09 | 24,60 | 24,96 | 0,69% | - |
| 04.11.2025 | 26,41 | 26,41 | 24,79 | 24,79 | -5,92% | 100,00 |
| 03.11.2025 | 25,42 | 26,53 | 25,42 | 26,35 | 3,58% | 240,00 |
| 31.10.2025 | 25,36 | 25,78 | 25,36 | 25,44 | 0,36% | - |
| 30.10.2025 | 24,45 | 26,14 | 24,45 | 25,35 | 3,22% | 440,00 |
| 29.10.2025 | 24,97 | 25,90 | 24,56 | 24,56 | -2,00% | - |
| 28.10.2025 | 25,97 | 26,05 | 25,06 | 25,06 | -3,65% | - |
| 27.10.2025 | 26,46 | 26,96 | 26,01 | 26,01 | -2,14% | 818,00 |
| 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 |