1,225€
-9,26%
Echtzeit-Aktienkurs Century Casinos Inc.
Bid:
Ask:
Aktienkurse zur Century Casinos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,29 | 1,31 | 1,24 | 1,24 | -8,15% | - |
| 10.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 10,66% | - |
| 09.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -11,59% | - |
| 08.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 07.04.2025 | 1,34 | 1,38 | 1,34 | 1,38 | -2,82% | 2.000,00 |
| 04.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 03.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,23% | - |
| 02.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 01.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 31.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -6,55% | 81,00 |
| 28.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 27.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 5,49% | - |
| 26.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 25.03.2025 | 1,65 | 1,65 | 1,59 | 1,63 | -3,55% | 10,00 |
| 24.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 10,00 |
| 21.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 20.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 19.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,89% | - |
| 18.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 6,98% | - |
| 17.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 14.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -20,72% | - |
| 13.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 12.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 11.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 10.03.2025 | 2,38 | 2,38 | 2,30 | 2,30 | -7,26% | 900,00 |
| 07.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 06.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
| 05.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 04.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 8,80% | - |
| 03.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -6,72% | - |
| 28.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 27.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 26.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | - |
| 25.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 24.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 21.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -3,38% | - |
| 20.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -3,27% | - |
| 19.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 18.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 17.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | 200,00 |
| 14.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 4,83% | - |
| 13.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 12.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 11.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 10.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 07.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | - |
| 06.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 05.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 04.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 03.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 31.01.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | - |
| 30.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 29.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 28.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 27.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 4,26% | - |
| 24.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 23.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -5,26% | - |
| 22.01.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 21.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 20.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 5,63% | - |
| 17.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 16.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 15.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 14.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 13.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 10.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 09.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | - |
| 08.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 07.01.2025 | 3,02 | 3,02 | 2,88 | 2,88 | -6,49% | 547,00 |
| 06.01.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 03.01.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 02.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 3,97% | - |
| 30.12.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 4,14% | - |
| 27.12.2024 | 2,92 | 2,92 | 2,90 | 2,90 | -12,65% | 100,00 |
| 23.12.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 1,84% | - |
| 20.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -3,55% | - |
| 19.12.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -4,52% | - |
| 18.12.2024 | 3,54 | 3,54 | 3,54 | 3,54 | -1,12% | - |
| 17.12.2024 | 3,58 | 3,58 | 3,58 | 3,58 | -1,10% | - |
| 16.12.2024 | 3,62 | 3,62 | 3,62 | 3,62 | -0,55% | - |
| 13.12.2024 | 3,64 | 3,64 | 3,64 | 3,64 | -1,62% | - |
| 12.12.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 2,78% | - |
| 11.12.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -2,70% | - |
| 10.12.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -2,12% | - |
| 09.12.2024 | 3,78 | 3,78 | 3,78 | 3,78 | -0,53% | - |
| 06.12.2024 | 3,80 | 3,80 | 3,80 | 3,80 | -1,55% | - |
| 05.12.2024 | 3,86 | 3,86 | 3,86 | 3,86 | 2,12% | - |
| 04.12.2024 | 3,78 | 3,78 | 3,78 | 3,78 | -1,56% | - |
| 03.12.2024 | 3,84 | 3,84 | 3,84 | 3,84 | -7,25% | - |
| 02.12.2024 | 4,14 | 4,14 | 4,14 | 4,14 | -0,96% | - |
| 29.11.2024 | 4,18 | 4,18 | 4,18 | 4,18 | -0,48% | - |
| 28.11.2024 | 4,20 | 4,20 | 4,20 | 4,20 | -4,98% | - |
| 27.11.2024 | 4,42 | 4,42 | 4,42 | 4,42 | 3,76% | - |
| 26.11.2024 | 4,26 | 4,26 | 4,26 | 4,26 | 2,40% | - |
| 25.11.2024 | 4,16 | 4,16 | 4,16 | 4,16 | -0,48% | - |
| 22.11.2024 | 4,18 | 4,18 | 4,18 | 4,18 | -0,24% | - |
| 21.11.2024 | 4,10 | 4,34 | 4,06 | 4,19 | 5,28% | - |
| 20.11.2024 | 3,98 | 3,98 | 3,98 | 3,98 | 0,00% | - |
| 19.11.2024 | 3,98 | 3,98 | 3,98 | 3,98 | 0,00% | - |
| 18.11.2024 | 3,98 | 3,98 | 3,98 | 3,98 | 2,05% | - |