51,660€
-2,93%
Echtzeit-Aktienkurs Century Aluminum Company
Bid:
Ask:
Aktienkurse zur Century Aluminum Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 52,84 | 52,92 | 51,56 | 51,66 | -2,93% | - |
| 06.05.2026 | 52,70 | 53,22 | 51,76 | 53,22 | -0,04% | - |
| 05.05.2026 | 50,94 | 53,48 | 50,94 | 53,24 | 4,56% | - |
| 04.05.2026 | 49,44 | 50,92 | 49,44 | 50,92 | 0,63% | - |
| 30.04.2026 | 49,97 | 50,76 | 49,97 | 50,60 | 0,04% | 1,00 |
| 29.04.2026 | 50,32 | 50,58 | 50,30 | 50,58 | 0,00% | 77,00 |
| 28.04.2026 | 52,14 | 52,20 | 50,58 | 50,58 | -3,55% | 50,00 |
| 27.04.2026 | 51,18 | 52,44 | 51,18 | 52,44 | 0,88% | 27,00 |
| 24.04.2026 | 50,76 | 51,98 | 50,46 | 51,98 | 2,00% | - |
| 23.04.2026 | 53,12 | 53,18 | 50,96 | 50,96 | -4,93% | - |
| 22.04.2026 | 52,00 | 53,60 | 52,00 | 53,60 | 3,08% | - |
| 21.04.2026 | 51,90 | 52,40 | 51,32 | 52,00 | 0,19% | 270,00 |
| 20.04.2026 | 52,50 | 52,50 | 51,32 | 51,90 | -1,41% | - |
| 17.04.2026 | 55,28 | 55,28 | 49,02 | 52,64 | -4,88% | 19,00 |
| 16.04.2026 | 53,84 | 55,96 | 53,84 | 55,34 | 1,99% | - |
| 15.04.2026 | 53,44 | 54,68 | 53,44 | 54,26 | 1,01% | - |
| 14.04.2026 | 57,14 | 57,14 | 53,46 | 53,72 | -6,48% | - |
| 13.04.2026 | 56,36 | 57,94 | 56,36 | 57,44 | 1,09% | - |
| 10.04.2026 | 56,10 | 57,56 | 56,10 | 56,82 | 0,57% | 50,00 |
| 09.04.2026 | 55,86 | 57,02 | 55,86 | 56,50 | 1,33% | 20,00 |
| 08.04.2026 | 55,68 | 56,20 | 52,44 | 55,76 | -1,93% | 1.100,00 |
| 07.04.2026 | 56,26 | 57,74 | 55,34 | 56,86 | 5,34% | 112,00 |
| 02.04.2026 | 52,76 | 54,54 | 52,76 | 53,98 | -1,10% | - |
| 01.04.2026 | 51,10 | 54,58 | 51,10 | 54,58 | 8,04% | 80,00 |
| 31.03.2026 | 46,50 | 51,42 | 46,46 | 50,52 | 9,40% | - |
| 30.03.2026 | 46,00 | 51,06 | 45,61 | 46,18 | 8,28% | 100,00 |
| 27.03.2026 | 41,71 | 43,31 | 41,71 | 42,65 | 2,25% | - |
| 26.03.2026 | 42,80 | 42,80 | 41,71 | 41,71 | -2,95% | - |
| 25.03.2026 | 42,92 | 43,51 | 42,92 | 42,98 | 0,35% | - |
| 24.03.2026 | 39,69 | 44,12 | 39,69 | 42,83 | 7,37% | - |
| 23.03.2026 | 39,90 | 43,65 | 39,89 | 39,89 | -4,68% | 183,00 |
| 20.03.2026 | 42,46 | 42,46 | 41,79 | 41,85 | -1,20% | 129,00 |
| 19.03.2026 | 47,56 | 47,56 | 42,30 | 42,36 | -11,19% | 50,00 |
| 18.03.2026 | 49,51 | 50,20 | 46,81 | 47,70 | -2,65% | 50,00 |
| 17.03.2026 | 48,12 | 50,72 | 48,12 | 49,00 | 1,53% | 42,00 |
| 16.03.2026 | 48,34 | 48,43 | 47,48 | 48,26 | 2,51% | 187,00 |
| 13.03.2026 | 49,53 | 50,56 | 46,97 | 47,08 | -4,97% | 100,00 |
| 12.03.2026 | 49,21 | 51,02 | 49,21 | 49,54 | -0,22% | - |
| 11.03.2026 | 45,99 | 49,65 | 45,99 | 49,65 | 8,74% | - |
| 10.03.2026 | 46,49 | 46,81 | 45,66 | 45,66 | -1,70% | - |
| 09.03.2026 | 45,81 | 46,49 | 45,32 | 46,45 | 0,67% | 50,00 |
| 06.03.2026 | 46,35 | 46,35 | 45,77 | 46,14 | 0,70% | - |
| 05.03.2026 | 45,45 | 45,82 | 44,82 | 45,82 | 0,42% | - |
| 04.03.2026 | 45,56 | 48,18 | 45,56 | 45,63 | 1,20% | 140,00 |
| 03.03.2026 | 43,05 | 45,98 | 42,03 | 45,09 | 3,16% | 100,00 |
| 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% | - |