30,870€
-3,68%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 31,76 | 32,06 | 30,55 | 30,84 | -3,78% | - |
| 12.11.2026 | 32,74 | 32,82 | 32,05 | 32,05 | -2,76% | - |
| 11.11.2026 | 32,31 | 33,30 | 32,31 | 32,96 | 1,23% | - |
| 10.11.2026 | 32,36 | 32,56 | 31,42 | 32,56 | 0,56% | - |
| 09.11.2026 | 29,87 | 32,38 | 29,85 | 32,38 | 8,66% | 100,00 |
| 06.11.2026 | 26,35 | 30,05 | 26,35 | 29,80 | 10,95% | - |
| 05.11.2026 | 28,97 | 29,48 | 26,63 | 26,86 | -7,67% | 493,00 |
| 04.11.2026 | 29,42 | 29,95 | 29,09 | 29,09 | -1,46% | - |
| 03.11.2026 | 29,49 | 30,05 | 29,49 | 29,52 | -1,24% | - |
| 02.11.2026 | 29,92 | 31,20 | 29,89 | 29,89 | 0,10% | - |
| 30.10.2026 | 30,73 | 30,73 | 29,57 | 29,86 | -2,86% | - |
| 29.10.2026 | 31,30 | 31,59 | 30,74 | 30,74 | -1,32% | 500,00 |
| 28.10.2026 | 29,59 | 31,27 | 29,59 | 31,15 | 5,06% | - |
| 27.10.2026 | 28,27 | 29,65 | 28,27 | 29,65 | 5,25% | - |
| 26.10.2026 | 28,01 | 28,76 | 28,01 | 28,17 | 0,57% | - |
| 23.10.2026 | 28,75 | 28,75 | 28,01 | 28,01 | -3,65% | - |
| 22.10.2026 | 30,21 | 30,21 | 28,82 | 29,07 | -5,25% | - |
| 21.10.2026 | 29,57 | 30,68 | 29,57 | 30,68 | 3,33% | - |
| 20.10.2026 | 30,34 | 30,34 | 29,34 | 29,69 | -2,94% | - |
| 19.10.2026 | 31,05 | 31,05 | 30,38 | 30,59 | -1,29% | - |
| 16.10.2026 | 30,20 | 32,26 | 30,20 | 30,99 | 2,11% | - |
| 15.10.2026 | 29,37 | 30,35 | 28,93 | 30,35 | 2,57% | - |
| 14.10.2026 | 30,22 | 30,22 | 29,58 | 29,59 | -2,89% | - |
| 13.10.2026 | 31,08 | 31,08 | 29,92 | 30,47 | -2,37% | - |
| 12.10.2026 | 32,56 | 32,56 | 31,21 | 31,21 | -4,44% | - |
| 09.10.2026 | 32,10 | 33,01 | 32,10 | 32,66 | 0,65% | - |
| 08.10.2026 | 31,81 | 32,45 | 31,67 | 32,45 | 1,18% | - |
| 07.10.2026 | 32,73 | 33,40 | 31,70 | 32,07 | -2,43% | 200,00 |
| 06.10.2026 | 32,67 | 33,37 | 32,67 | 32,87 | 0,00% | 265,00 |
| 05.10.2026 | 31,58 | 33,02 | 31,58 | 32,87 | 4,48% | 200,00 |
| 02.10.2026 | 31,77 | 32,20 | 31,46 | 31,46 | -1,01% | - |
| 01.10.2026 | 32,00 | 32,00 | 31,25 | 31,78 | -0,09% | - |
| 30.09.2026 | 31,69 | 32,24 | 31,45 | 31,81 | 0,32% | 47,00 |
| 29.09.2026 | 32,57 | 32,57 | 31,71 | 31,71 | -2,79% | - |
| 28.09.2026 | 33,95 | 33,95 | 32,47 | 32,62 | -2,74% | 10,00 |
| 25.09.2026 | 33,32 | 33,54 | 33,00 | 33,54 | 0,45% | - |
| 24.09.2026 | 33,68 | 33,68 | 33,16 | 33,39 | -1,94% | - |
| 23.09.2026 | 34,17 | 34,29 | 33,60 | 34,05 | -1,30% | - |
| 22.09.2026 | 34,01 | 34,50 | 33,79 | 34,50 | 1,29% | - |
| 21.09.2026 | 33,80 | 34,36 | 33,80 | 34,06 | 0,83% | - |
| 18.09.2026 | 35,22 | 35,33 | 33,78 | 33,78 | -4,79% | - |
| 17.09.2026 | 34,63 | 35,49 | 34,63 | 35,48 | 2,13% | - |
| 16.09.2026 | 34,12 | 35,22 | 34,12 | 34,74 | 1,11% | 30,00 |
| 15.09.2026 | 35,46 | 36,08 | 34,36 | 34,36 | -5,47% | - |
| 14.09.2026 | 37,70 | 37,70 | 36,35 | 36,35 | -4,01% | - |
| 11.09.2026 | 37,99 | 38,29 | 37,42 | 37,87 | -0,03% | - |
| 10.09.2026 | 40,74 | 40,74 | 37,88 | 37,88 | -7,23% | - |
| 09.09.2026 | 40,80 | 42,07 | 40,41 | 40,83 | -0,85% | - |
| 08.09.2026 | 39,49 | 42,61 | 39,49 | 41,18 | 3,78% | 200,00 |
| 07.09.2026 | 39,69 | 39,69 | 39,68 | 39,68 | -0,97% | - |
| 04.09.2026 | 40,44 | 40,44 | 39,85 | 40,07 | -1,79% | - |
| 03.09.2026 | 40,44 | 41,34 | 40,44 | 40,80 | 0,54% | - |
| 02.09.2026 | 39,98 | 40,80 | 39,98 | 40,58 | 1,35% | 125,00 |
| 01.09.2026 | 39,07 | 40,89 | 38,82 | 40,04 | 1,75% | - |
| 31.08.2026 | 40,58 | 40,58 | 39,17 | 39,35 | -1,60% | 50,00 |
| 28.08.2026 | 39,71 | 40,03 | 39,46 | 39,99 | 1,50% | 22,00 |
| 27.08.2026 | 37,43 | 39,40 | 37,43 | 39,40 | 4,32% | 449,00 |
| 26.08.2026 | 37,51 | 37,94 | 37,51 | 37,77 | 0,45% | 75,00 |
| 25.08.2026 | 37,12 | 38,24 | 37,12 | 37,60 | 0,97% | - |
| 24.08.2026 | 38,33 | 39,09 | 37,24 | 37,24 | -0,69% | - |
| 21.08.2026 | 36,77 | 38,04 | 36,77 | 37,50 | 1,21% | - |
| 20.08.2026 | 37,07 | 37,09 | 36,46 | 37,05 | 0,57% | - |
| 19.08.2026 | 38,97 | 40,06 | 36,44 | 36,84 | -6,21% | - |
| 18.08.2026 | 40,28 | 41,00 | 38,50 | 39,28 | -3,58% | 20,00 |
| 17.08.2026 | 40,21 | 40,74 | 40,12 | 40,74 | 1,07% | - |
| 14.08.2026 | 39,80 | 40,96 | 39,80 | 40,31 | -0,25% | - |
| 13.08.2026 | 41,81 | 42,50 | 40,41 | 40,41 | -4,26% | - |
| 12.08.2026 | 44,88 | 45,46 | 42,21 | 42,21 | -7,03% | - |
| 11.08.2026 | 44,73 | 46,45 | 44,73 | 45,40 | 0,75% | - |
| 10.08.2026 | 43,91 | 45,57 | 43,91 | 45,06 | 2,53% | 135,00 |
| 07.08.2026 | 39,58 | 45,11 | 39,58 | 43,95 | 11,10% | 133,00 |
| 06.08.2026 | 40,32 | 42,13 | 39,56 | 39,56 | -3,06% | - |
| 05.08.2026 | 40,59 | 41,37 | 40,47 | 40,81 | 0,05% | - |
| 04.08.2026 | 38,98 | 41,03 | 38,98 | 40,79 | 4,43% | - |
| 03.08.2026 | 38,64 | 39,07 | 38,61 | 39,06 | 0,41% | - |
| 31.07.2026 | 38,78 | 39,21 | 38,78 | 38,90 | -0,18% | - |
| 30.07.2026 | 36,89 | 38,97 | 36,89 | 38,97 | 5,55% | - |
| 29.07.2026 | 38,50 | 39,16 | 36,92 | 36,92 | -4,30% | 60,00 |
| 28.07.2026 | 39,12 | 39,34 | 38,46 | 38,58 | -2,30% | 100,00 |
| 27.07.2026 | 40,42 | 40,42 | 39,12 | 39,49 | -2,35% | - |
| 24.07.2026 | 40,34 | 41,26 | 40,34 | 40,44 | -0,47% | - |
| 23.07.2026 | 39,21 | 40,63 | 39,21 | 40,63 | 2,47% | - |
| 22.07.2026 | 39,01 | 40,01 | 39,01 | 39,65 | 1,46% | - |
| 21.07.2026 | 37,66 | 40,12 | 37,66 | 39,08 | 6,83% | - |
| 20.07.2026 | 36,24 | 36,68 | 35,58 | 36,58 | -1,61% | - |
| 17.07.2026 | 36,55 | 37,18 | 35,66 | 37,18 | 0,11% | 200,00 |
| 16.07.2026 | 37,96 | 38,03 | 36,84 | 37,14 | -3,00% | 205,00 |
| 15.07.2026 | 39,93 | 39,93 | 38,05 | 38,29 | -4,51% | - |
| 14.07.2026 | 39,43 | 40,91 | 39,43 | 40,10 | 1,39% | - |
| 13.07.2026 | 38,69 | 40,04 | 38,55 | 39,55 | 0,87% | - |
| 10.07.2026 | 39,07 | 39,22 | 38,62 | 39,21 | -0,23% | - |
| 09.07.2026 | 38,80 | 39,49 | 38,47 | 39,30 | 2,83% | - |
| 08.07.2026 | 39,08 | 39,24 | 37,95 | 38,22 | -3,68% | - |
| 07.07.2026 | 40,41 | 40,45 | 39,14 | 39,68 | -2,77% | 125,00 |
| 06.07.2026 | 37,93 | 40,95 | 37,93 | 40,81 | 6,69% | 105,00 |
| 03.07.2026 | 37,94 | 38,25 | 37,94 | 38,25 | -0,10% | - |
| 02.07.2026 | 37,41 | 38,80 | 37,41 | 38,29 | 1,94% | - |
| 01.07.2026 | 39,40 | 39,40 | 37,56 | 37,56 | -6,57% | - |
| 30.06.2026 | 40,51 | 41,05 | 40,20 | 40,20 | -0,69% | - |
| 29.06.2026 | 40,44 | 40,58 | 39,94 | 40,48 | -0,12% | - |