26,870€
-2,56%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 27,52 | 28,14 | 26,82 | 26,87 | -2,57% | 120,00 |
| 11.12.2025 | 25,90 | 27,65 | 25,55 | 27,58 | 7,65% | 7,00 |
| 10.12.2025 | 25,99 | 26,30 | 25,18 | 25,62 | -2,57% | - |
| 09.12.2025 | 26,31 | 26,80 | 25,66 | 26,29 | -0,10% | - |
| 08.12.2025 | 26,69 | 27,17 | 26,16 | 26,32 | -1,92% | - |
| 05.12.2025 | 26,52 | 27,53 | 26,46 | 26,83 | 1,80% | - |
| 04.12.2025 | 26,64 | 26,91 | 25,90 | 26,36 | -0,94% | - |
| 03.12.2025 | 25,36 | 26,85 | 25,36 | 26,61 | 4,68% | - |
| 02.12.2025 | 25,42 | 25,78 | 25,05 | 25,42 | -0,12% | - |
| 01.12.2025 | 25,84 | 26,28 | 25,11 | 25,45 | -1,34% | - |
| 28.11.2025 | 24,85 | 25,84 | 24,85 | 25,79 | 4,03% | - |
| 27.11.2025 | 24,80 | 24,80 | 24,78 | 24,79 | 0,02% | - |
| 26.11.2025 | 24,73 | 25,02 | 24,38 | 24,79 | 0,14% | - |
| 25.11.2025 | 24,15 | 24,87 | 24,03 | 24,75 | 2,06% | - |
| 24.11.2025 | 23,48 | 24,39 | 23,21 | 24,25 | 4,48% | - |
| 21.11.2025 | 22,86 | 23,34 | 22,15 | 23,21 | 2,34% | - |
| 20.11.2025 | 24,23 | 24,96 | 22,59 | 22,68 | -6,51% | - |
| 19.11.2025 | 23,45 | 24,27 | 23,45 | 24,26 | 1,00% | - |
| 18.11.2025 | 24,10 | 24,76 | 23,43 | 24,02 | -0,25% | - |
| 17.11.2025 | 24,76 | 25,10 | 24,01 | 24,08 | -2,33% | - |
| 14.11.2025 | 25,20 | 25,20 | 23,86 | 24,66 | -0,72% | - |
| 13.11.2025 | 25,28 | 26,13 | 24,75 | 24,84 | -2,74% | - |
| 12.11.2025 | 24,15 | 26,22 | 24,12 | 25,54 | 6,64% | - |
| 11.11.2025 | 26,48 | 27,04 | 23,33 | 23,95 | -14,53% | 80,00 |
| 10.11.2025 | 28,57 | 29,23 | 27,18 | 28,02 | -2,52% | - |
| 07.11.2025 | 26,02 | 29,52 | 23,71 | 28,74 | 14,23% | - |
| 06.11.2025 | 24,93 | 25,81 | 24,54 | 25,16 | 0,52% | 16,00 |
| 05.11.2025 | 24,55 | 25,61 | 24,55 | 25,03 | 0,66% | - |
| 04.11.2025 | 27,05 | 27,05 | 24,65 | 24,87 | -7,19% | 35,00 |
| 03.11.2025 | 25,71 | 27,03 | 25,20 | 26,79 | 4,26% | - |
| 31.10.2025 | 25,61 | 25,99 | 25,33 | 25,70 | 0,06% | 1,00 |
| 30.10.2025 | 24,91 | 26,41 | 24,66 | 25,68 | 2,76% | - |
| 29.10.2025 | 25,18 | 26,05 | 24,51 | 24,99 | -2,27% | 1,00 |
| 28.10.2025 | 26,37 | 26,47 | 25,51 | 25,57 | -2,96% | - |
| 27.10.2025 | 26,75 | 27,14 | 26,09 | 26,35 | -2,17% | - |
| 24.10.2025 | 25,77 | 27,96 | 25,72 | 26,94 | 4,18% | - |
| 23.10.2025 | 24,95 | 26,49 | 24,75 | 25,86 | 3,61% | 1,00 |
| 22.10.2025 | 26,72 | 26,90 | 24,35 | 24,96 | -5,83% | - |
| 21.10.2025 | 29,40 | 30,47 | 26,42 | 26,50 | -9,99% | 409,00 |
| 20.10.2025 | 27,90 | 29,65 | 27,89 | 29,44 | 5,73% | - |
| 17.10.2025 | 27,88 | 27,94 | 26,50 | 27,85 | 1,92% | 1,00 |
| 16.10.2025 | 27,40 | 27,91 | 26,92 | 27,32 | -0,96% | - |
| 15.10.2025 | 27,61 | 28,58 | 27,45 | 27,59 | -0,68% | - |
| 14.10.2025 | 28,35 | 29,21 | 27,03 | 27,78 | -2,46% | - |
| 13.10.2025 | 26,07 | 28,71 | 25,97 | 28,48 | 9,20% | - |
| 10.10.2025 | 27,48 | 27,48 | 25,51 | 26,08 | -3,94% | - |
| 09.10.2025 | 27,13 | 28,42 | 26,96 | 27,15 | 0,26% | - |
| 08.10.2025 | 24,26 | 27,26 | 23,94 | 27,08 | 11,24% | 6,00 |
| 07.10.2025 | 24,93 | 26,63 | 24,27 | 24,34 | -3,16% | - |
| 06.10.2025 | 25,34 | 26,30 | 25,08 | 25,14 | -1,24% | 10,00 |
| 03.10.2025 | 25,39 | 25,93 | 25,14 | 25,45 | 0,57% | - |
| 02.10.2025 | 25,06 | 25,85 | 24,68 | 25,31 | 0,42% | 8,00 |
| 01.10.2025 | 25,03 | 25,66 | 24,76 | 25,20 | 0,50% | 8,00 |
| 30.09.2025 | 25,07 | 25,97 | 24,45 | 25,08 | 0,14% | - |
| 29.09.2025 | 23,93 | 25,59 | 23,80 | 25,04 | 3,45% | - |
| 26.09.2025 | 22,26 | 24,25 | 21,86 | 24,21 | 8,86% | 2,00 |
| 25.09.2025 | 22,02 | 22,69 | 21,88 | 22,24 | 0,84% | - |
| 24.09.2025 | 22,63 | 23,15 | 21,96 | 22,05 | -2,95% | - |
| 23.09.2025 | 23,35 | 23,71 | 22,53 | 22,72 | -1,71% | - |
| 22.09.2025 | 23,67 | 23,67 | 22,50 | 23,12 | -3,06% | - |
| 19.09.2025 | 22,87 | 24,20 | 22,70 | 23,85 | 5,35% | 1,00 |
| 18.09.2025 | 22,44 | 22,79 | 22,01 | 22,64 | 1,46% | - |
| 17.09.2025 | 21,95 | 22,59 | 21,73 | 22,31 | 1,48% | - |
| 16.09.2025 | 22,13 | 22,38 | 21,77 | 21,99 | -1,37% | 10,00 |
| 15.09.2025 | 22,39 | 22,81 | 22,08 | 22,29 | 0,45% | - |
| 12.09.2025 | 20,88 | 22,23 | 20,66 | 22,19 | 8,46% | 142,00 |
| 11.09.2025 | 19,41 | 20,46 | 19,11 | 20,46 | 6,04% | - |
| 10.09.2025 | 18,64 | 19,68 | 18,52 | 19,30 | 4,04% | - |
| 09.09.2025 | 18,46 | 19,22 | 18,43 | 18,55 | -0,50% | - |
| 08.09.2025 | 18,87 | 19,00 | 18,27 | 18,64 | -1,11% | - |
| 05.09.2025 | 18,90 | 19,20 | 18,61 | 18,85 | -0,12% | - |
| 04.09.2025 | 18,86 | 19,10 | 18,63 | 18,87 | -0,61% | - |
| 03.09.2025 | 18,64 | 19,20 | 18,56 | 18,99 | 1,89% | - |
| 02.09.2025 | 19,09 | 19,13 | 17,91 | 18,63 | -2,43% | - |
| 01.09.2025 | 19,10 | 19,10 | 19,02 | 19,10 | 0,01% | - |
| 29.08.2025 | 19,16 | 19,41 | 18,96 | 19,10 | -0,52% | - |
| 28.08.2025 | 19,53 | 19,72 | 18,97 | 19,20 | -1,59% | 1,00 |
| 27.08.2025 | 19,29 | 19,52 | 18,84 | 19,51 | 1,25% | - |
| 26.08.2025 | 19,18 | 19,44 | 19,06 | 19,27 | 0,23% | - |
| 25.08.2025 | 18,95 | 19,35 | 18,92 | 19,22 | 1,53% | - |
| 22.08.2025 | 18,93 | 19,41 | 18,72 | 18,93 | -0,03% | - |
| 21.08.2025 | 18,74 | 19,05 | 18,49 | 18,94 | 1,09% | - |
| 20.08.2025 | 18,85 | 19,10 | 18,40 | 18,73 | -0,45% | - |
| 19.08.2025 | 19,13 | 19,45 | 18,64 | 18,82 | -1,54% | - |
| 18.08.2025 | 19,88 | 20,29 | 18,91 | 19,11 | -3,80% | - |
| 15.08.2025 | 20,23 | 20,36 | 19,74 | 19,87 | -1,90% | - |
| 14.08.2025 | 20,35 | 20,50 | 19,61 | 20,25 | -0,52% | - |
| 13.08.2025 | 20,10 | 20,50 | 19,92 | 20,36 | 1,37% | - |
| 12.08.2025 | 19,36 | 20,14 | 19,09 | 20,08 | 3,83% | - |
| 11.08.2025 | 19,75 | 19,88 | 18,91 | 19,34 | -2,08% | 1.090,00 |
| 08.08.2025 | 19,12 | 21,31 | 18,87 | 19,75 | 1,78% | 2.539,00 |
| 07.08.2025 | 18,67 | 19,42 | 18,42 | 19,41 | 5,08% | - |
| 06.08.2025 | 18,20 | 18,68 | 18,05 | 18,47 | 1,57% | - |
| 05.08.2025 | 17,76 | 18,30 | 17,60 | 18,18 | 2,96% | - |
| 04.08.2025 | 17,66 | 17,94 | 17,48 | 17,66 | -0,21% | - |
| 01.08.2025 | 18,55 | 18,55 | 17,50 | 17,70 | -4,57% | 67,00 |
| 31.07.2025 | 18,56 | 18,67 | 18,04 | 18,55 | -0,76% | - |
| 30.07.2025 | 19,50 | 19,67 | 18,30 | 18,69 | -3,17% | - |
| 29.07.2025 | 19,54 | 19,67 | 19,20 | 19,30 | -0,95% | - |
| 28.07.2025 | 19,51 | 19,95 | 18,99 | 19,49 | -0,10% | - |