17,973€
18,71%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 16,53 | 18,05 | 16,37 | 18,02 | 18,99% | - |
| 11.03.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -10,91% | - |
| 10.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,72% | - |
| 07.03.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -5,99% | - |
| 06.03.2025 | 17,40 | 17,71 | 17,40 | 17,60 | 2,09% | 600,00 |
| 05.03.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 1,29% | - |
| 04.03.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -5,73% | - |
| 03.03.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -2,19% | - |
| 28.02.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 0,46% | - |
| 27.02.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -3,62% | - |
| 26.02.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 8,76% | - |
| 25.02.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 6,63% | - |
| 24.02.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -14,58% | - |
| 21.02.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -2,61% | - |
| 20.02.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -4,49% | - |
| 19.02.2025 | 20,69 | 20,69 | 20,69 | 20,69 | 4,15% | - |
| 18.02.2025 | 19,87 | 19,87 | 19,87 | 19,87 | -1,71% | - |
| 17.02.2025 | 19,77 | 20,21 | 19,77 | 20,21 | -2,74% | 50,00 |
| 14.02.2025 | 20,54 | 20,78 | 20,54 | 20,78 | 7,86% | 721,00 |
| 13.02.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -5,29% | - |
| 12.02.2025 | 20,93 | 20,93 | 20,34 | 20,34 | -0,64% | 100,00 |
| 11.02.2025 | 20,47 | 20,47 | 20,47 | 20,47 | 5,52% | - |
| 10.02.2025 | 18,50 | 19,40 | 18,50 | 19,40 | 8,50% | 100,00 |
| 07.02.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 1,76% | - |
| 06.02.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 0,09% | - |
| 05.02.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 0,63% | - |
| 04.02.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,32% | - |
| 03.02.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 0,23% | - |
| 31.01.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,12% | - |
| 30.01.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 6,25% | - |
| 29.01.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 3,26% | - |
| 28.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -14,25% | - |
| 27.01.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -1,79% | - |
| 24.01.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 0,46% | - |
| 23.01.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -3,89% | - |
| 22.01.2025 | 19,43 | 19,43 | 19,43 | 19,43 | -2,09% | - |
| 21.01.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -0,35% | - |
| 20.01.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -0,15% | - |
| 17.01.2025 | 19,94 | 19,94 | 19,94 | 19,94 | 1,53% | - |
| 16.01.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 2,29% | - |
| 15.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,92% | - |
| 14.01.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 4,79% | - |
| 13.01.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,40% | - |
| 10.01.2025 | 18,61 | 18,61 | 18,61 | 18,61 | 0,30% | - |
| 09.01.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 2,20% | - |
| 08.01.2025 | 18,02 | 18,15 | 18,02 | 18,15 | 1,68% | 300,00 |
| 07.01.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 4,82% | - |
| 06.01.2025 | 16,60 | 17,03 | 16,60 | 17,03 | -1,65% | 300,00 |
| 03.01.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -0,75% | - |
| 02.01.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,11% | - |
| 30.12.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -1,44% | - |
| 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% | - |