17,648€
1,16%
Echtzeit-Aktienkurs Century Aluminum Company
Bid:
Ask:
Aktienkurse zur Century Aluminum Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 18,03 | 18,03 | 17,68 | 17,68 | 1,35% | 100,00 |
| 23.12.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 1,45% | - |
| 20.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,07% | - |
| 19.12.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -4,16% | - |
| 18.12.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -3,59% | - |
| 17.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -3,61% | - |
| 16.12.2024 | 19,67 | 19,92 | 19,67 | 19,92 | -1,43% | 819,00 |
| 13.12.2024 | 20,21 | 20,21 | 20,21 | 20,21 | -0,30% | - |
| 12.12.2024 | 20,27 | 20,27 | 20,27 | 20,27 | -2,83% | - |
| 11.12.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 1,16% | - |
| 10.12.2024 | 20,83 | 20,83 | 20,62 | 20,62 | -3,24% | 50,00 |
| 09.12.2024 | 21,31 | 21,31 | 21,31 | 21,31 | -4,82% | - |
| 06.12.2024 | 22,39 | 22,39 | 22,39 | 22,39 | 0,18% | - |
| 05.12.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -1,15% | - |
| 04.12.2024 | 22,61 | 22,61 | 22,61 | 22,61 | 5,65% | - |
| 03.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,20% | - |
| 02.12.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -0,46% | - |
| 29.11.2024 | 21,76 | 21,76 | 21,76 | 21,76 | -1,54% | - |
| 28.11.2024 | 21,65 | 22,10 | 21,65 | 22,10 | -1,87% | 678,00 |
| 27.11.2024 | 22,52 | 22,52 | 22,52 | 22,52 | 2,46% | - |
| 26.11.2024 | 21,98 | 21,98 | 21,98 | 21,98 | 2,81% | - |
| 25.11.2024 | 21,38 | 21,38 | 21,38 | 21,38 | -0,09% | - |
| 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% | - |