18,753€
-0,73%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 18,58 | 18,94 | 18,40 | 18,78 | -0,58% | - |
| 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% | - |
| 06.06.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 0,15% | - |
| 05.06.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 1,63% | - |
| 04.06.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 3,66% | - |
| 03.06.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 7,34% | - |
| 02.06.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 9,05% | - |
| 30.05.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -3,41% | - |
| 29.05.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 0,38% | - |
| 28.05.2025 | 14,31 | 14,31 | 14,31 | 14,31 | 3,92% | - |
| 27.05.2025 | 13,77 | 13,77 | 13,77 | 13,77 | 0,33% | - |
| 26.05.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 1,63% | - |
| 23.05.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -2,14% | - |
| 22.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,74% | - |
| 21.05.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -1,71% | - |
| 20.05.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -0,63% | - |
| 19.05.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -1,47% | - |
| 16.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,60% | - |
| 15.05.2025 | 14,99 | 14,99 | 14,99 | 14,99 | -1,48% | - |
| 14.05.2025 | 15,21 | 15,21 | 15,21 | 15,21 | -1,30% | - |
| 13.05.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 8,94% | - |
| 12.05.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 2,50% | - |
| 09.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,26% | - |
| 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% | - |