47,700€
1,49%
Echtzeit-Aktienkurs Century Communities Inc.
Bid:
Ask:
Aktienkurse zur Century Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 47,60 | 48,50 | 47,20 | 47,90 | 1,91% | - |
| 26.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 25.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 24.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 4,80% | - |
| 23.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 20.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 19.06.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 18.06.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 17.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | 125,00 |
| 16.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 13.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 12.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -2,89% | - |
| 11.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 2,98% | - |
| 10.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 3,07% | - |
| 09.06.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 06.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 05.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 04.06.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 3,17% | - |
| 03.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 02.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -3,02% | - |
| 30.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -3,33% | - |
| 29.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 28.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 2,98% | - |
| 27.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 26.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 3,52% | - |
| 23.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 22.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -3,38% | - |
| 21.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,47% | - |
| 20.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,02% | - |
| 19.05.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 16.05.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 15.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | 123,00 |
| 14.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 13.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,46% | - |
| 12.05.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | - |
| 09.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 2,11% | - |
| 08.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 07.05.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,09% | - |
| 06.05.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 05.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 02.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 2,98% | - |
| 30.04.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 29.04.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,48% | - |
| 28.04.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -2,81% | - |
| 25.04.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -5,14% | - |
| 24.04.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -3,67% | - |
| 23.04.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 7,92% | - |
| 22.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 17.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 16.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 15.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 14.04.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 11.04.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -3,60% | - |
| 10.04.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 6,73% | - |
| 09.04.2025 | 51,50 | 52,00 | 51,50 | 52,00 | -10,34% | 100,00 |
| 08.04.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 2,65% | - |
| 07.04.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
| 04.04.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -6,61% | - |
| 03.04.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -2,42% | - |
| 02.04.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | - |
| 01.04.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | - |
| 31.03.2025 | 61,50 | 61,50 | 61,00 | 61,00 | -4,69% | 100,00 |
| 28.03.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | - |
| 27.03.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | - |
| 26.03.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -0,78% | - |
| 25.03.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 1,57% | - |
| 24.03.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -1,55% | - |
| 21.03.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 0,00% | - |
| 20.03.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 3,20% | - |
| 19.03.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | - |
| 18.03.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,80% | - |
| 17.03.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | - |
| 14.03.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,80% | - |
| 13.03.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -3,10% | - |
| 12.03.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -1,53% | - |
| 11.03.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -0,76% | - |
| 10.03.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,75% | - |
| 07.03.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 2,31% | - |
| 06.03.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,78% | 100,00 |
| 05.03.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 0,00% | - |
| 04.03.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -3,01% | - |
| 03.03.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -0,75% | - |
| 28.02.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -1,47% | - |
| 27.02.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -2,86% | - |
| 26.02.2025 | 70,00 | 70,00 | 70,00 | 70,00 | 3,70% | - |
| 25.02.2025 | 67,00 | 67,50 | 67,00 | 67,50 | 0,00% | - |
| 24.02.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -2,88% | - |
| 21.02.2025 | 69,50 | 69,50 | 69,50 | 69,50 | 0,72% | - |
| 20.02.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -2,13% | - |
| 19.02.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -0,70% | - |
| 18.02.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | - |
| 17.02.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 3,65% | - |
| 14.02.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 0,74% | - |
| 13.02.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -4,23% | - |
| 12.02.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -0,70% | - |
| 11.02.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 0,00% | - |
| 10.02.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -3,38% | - |
| 07.02.2025 | 74,00 | 74,00 | 74,00 | 74,00 | 0,68% | - |
| 06.02.2025 | 73,50 | 73,50 | 73,50 | 73,50 | 0,00% | 11,00 |
| 05.02.2025 | 73,50 | 73,50 | 73,50 | 73,50 | 2,08% | - |