43,620€
-0,21%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 43,64 | 43,67 | 43,64 | 43,64 | -0,16% | - |
| 02.03.2026 | 44,67 | 44,81 | 43,71 | 43,71 | 0,60% | - |
| 27.02.2026 | 43,60 | 43,72 | 42,93 | 43,45 | -1,23% | - |
| 26.02.2026 | 44,36 | 44,36 | 43,35 | 43,99 | -1,46% | 245,00 |
| 25.02.2026 | 44,91 | 46,99 | 44,64 | 44,64 | -1,20% | - |
| 24.02.2026 | 43,57 | 46,50 | 43,21 | 45,18 | 2,26% | - |
| 23.02.2026 | 43,86 | 44,18 | 42,60 | 44,18 | -0,02% | - |
| 20.02.2026 | 43,85 | 44,49 | 43,58 | 44,19 | -0,02% | 300,00 |
| 19.02.2026 | 42,18 | 44,20 | 41,42 | 44,20 | 4,07% | 400,00 |
| 18.02.2026 | 40,90 | 42,77 | 40,90 | 42,47 | 2,88% | - |
| 17.02.2026 | 38,39 | 41,28 | 38,39 | 41,28 | 7,25% | - |
| 16.02.2026 | 38,50 | 38,54 | 38,48 | 38,49 | -0,05% | - |
| 13.02.2026 | 41,55 | 41,55 | 36,85 | 38,51 | -7,58% | 1.401,00 |
| 12.02.2026 | 44,93 | 44,93 | 41,67 | 41,67 | -6,67% | - |
| 11.02.2026 | 43,82 | 45,83 | 43,79 | 44,65 | 2,60% | 311,00 |
| 10.02.2026 | 45,22 | 45,22 | 43,41 | 43,52 | -4,27% | - |
| 09.02.2026 | 43,84 | 46,21 | 43,84 | 45,46 | 3,34% | 340,00 |
| 06.02.2026 | 39,65 | 44,14 | 39,65 | 43,99 | 11,23% | - |
| 05.02.2026 | 39,87 | 40,28 | 38,86 | 39,55 | -1,32% | - |
| 04.02.2026 | 43,01 | 43,01 | 38,96 | 40,08 | -4,84% | 26,00 |
| 03.02.2026 | 39,94 | 42,49 | 39,94 | 42,12 | 5,48% | - |
| 02.02.2026 | 36,81 | 40,21 | 36,62 | 39,93 | 5,08% | 442,00 |
| 30.01.2026 | 39,50 | 39,92 | 37,47 | 38,00 | -6,68% | 769,00 |
| 29.01.2026 | 40,48 | 43,04 | 40,14 | 40,72 | -0,02% | 145,00 |
| 28.01.2026 | 41,13 | 41,13 | 40,20 | 40,73 | 2,83% | 100,00 |
| 27.01.2026 | 37,87 | 39,61 | 37,87 | 39,61 | 4,65% | 350,00 |
| 26.01.2026 | 40,71 | 40,71 | 37,85 | 37,85 | -7,84% | - |
| 23.01.2026 | 40,83 | 41,07 | 39,75 | 41,07 | 0,22% | - |
| 22.01.2026 | 40,52 | 41,44 | 40,52 | 40,98 | 0,99% | - |
| 21.01.2026 | 40,82 | 41,74 | 39,93 | 40,58 | -0,44% | - |
| 20.01.2026 | 41,02 | 41,02 | 39,91 | 40,76 | -1,16% | 150,00 |
| 19.01.2026 | 41,27 | 41,27 | 41,22 | 41,24 | 0,88% | 24,00 |
| 16.01.2026 | 41,57 | 42,01 | 39,95 | 40,88 | -1,94% | 465,00 |
| 15.01.2026 | 40,74 | 41,94 | 40,67 | 41,69 | 1,86% | 602,00 |
| 14.01.2026 | 39,90 | 40,96 | 39,62 | 40,93 | 2,71% | - |
| 13.01.2026 | 39,88 | 40,66 | 39,85 | 39,85 | -1,02% | 500,00 |
| 12.01.2026 | 39,12 | 40,43 | 38,75 | 40,26 | 3,23% | 120,00 |
| 09.01.2026 | 36,80 | 39,00 | 36,80 | 39,00 | 5,61% | - |
| 08.01.2026 | 36,21 | 36,93 | 35,45 | 36,93 | 1,12% | - |
| 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 |