17,660€
-2,54%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 18,13 | 18,44 | 17,62 | 17,65 | -2,58% | - |
| 23.12.2024 | 17,58 | 18,32 | 17,38 | 18,12 | 3,13% | - |
| 20.12.2024 | 17,43 | 17,93 | 17,03 | 17,57 | 0,95% | - |
| 19.12.2024 | 17,96 | 18,46 | 17,31 | 17,41 | -3,09% | - |
| 18.12.2024 | 18,69 | 19,07 | 17,68 | 17,96 | -3,98% | - |
| 17.12.2024 | 19,42 | 19,53 | 18,22 | 18,71 | -3,66% | - |
| 16.12.2024 | 19,87 | 20,29 | 19,37 | 19,42 | -2,39% | - |
| 13.12.2024 | 20,38 | 20,55 | 19,55 | 19,89 | -2,79% | 1.250,00 |
| 12.12.2024 | 20,57 | 20,66 | 20,21 | 20,46 | -0,73% | - |
| 11.12.2024 | 21,05 | 21,28 | 20,54 | 20,61 | -1,88% | - |
| 10.12.2024 | 21,06 | 21,19 | 20,75 | 21,01 | -0,73% | - |
| 09.12.2024 | 21,49 | 22,86 | 21,05 | 21,16 | -1,88% | - |
| 06.12.2024 | 22,59 | 22,72 | 21,14 | 21,57 | -4,50% | - |
| 05.12.2024 | 22,61 | 22,89 | 22,37 | 22,58 | -0,15% | - |
| 04.12.2024 | 22,78 | 23,43 | 22,12 | 22,62 | -0,75% | - |
| 03.12.2024 | 21,60 | 24,06 | 21,53 | 22,79 | 5,46% | - |
| 02.12.2024 | 21,58 | 21,99 | 20,94 | 21,61 | 0,12% | - |
| 29.11.2024 | 21,89 | 22,03 | 21,16 | 21,58 | -1,42% | - |
| 28.11.2024 | 21,98 | 22,04 | 21,85 | 21,89 | -0,43% | - |
| 27.11.2024 | 22,72 | 22,90 | 21,66 | 21,99 | -3,26% | - |
| 26.11.2024 | 22,14 | 23,03 | 21,76 | 22,73 | 2,53% | - |
| 25.11.2024 | 21,58 | 22,27 | 21,33 | 22,17 | 2,50% | - |
| 22.11.2024 | 21,59 | 21,91 | 21,40 | 21,63 | -0,05% | - |
| 21.11.2024 | 21,89 | 22,10 | 21,27 | 21,64 | -1,14% | - |
| 20.11.2024 | 21,67 | 22,34 | 21,55 | 21,89 | 0,99% | - |
| 19.11.2024 | 21,01 | 21,70 | 20,73 | 21,67 | 3,24% | - |
| 18.11.2024 | 21,59 | 21,59 | 20,55 | 20,99 | -2,76% | - |
| 15.11.2024 | 19,88 | 22,97 | 19,88 | 21,59 | 8,55% | - |
| 14.11.2024 | 19,78 | 20,29 | 19,52 | 19,89 | 0,49% | - |
| 13.11.2024 | 19,94 | 20,39 | 19,50 | 19,79 | -0,74% | - |
| 12.11.2024 | 20,80 | 20,95 | 19,49 | 19,94 | -3,93% | 750,00 |
| 11.11.2024 | 20,62 | 20,99 | 20,36 | 20,75 | 0,53% | - |
| 08.11.2024 | 20,71 | 20,82 | 19,88 | 20,64 | -0,34% | - |
| 07.11.2024 | 20,77 | 21,15 | 20,20 | 20,71 | -0,31% | - |
| 06.11.2024 | 19,70 | 21,12 | 19,14 | 20,78 | 8,09% | - |
| 05.11.2024 | 16,80 | 20,39 | 16,60 | 19,22 | 14,97% | - |
| 04.11.2024 | 15,83 | 17,33 | 15,74 | 16,72 | 4,91% | - |
| 01.11.2024 | 16,22 | 16,46 | 15,86 | 15,94 | -2,18% | - |
| 31.10.2024 | 16,26 | 16,40 | 15,97 | 16,29 | 0,20% | - |
| 30.10.2024 | 16,46 | 16,90 | 16,13 | 16,26 | -1,14% | - |
| 29.10.2024 | 16,84 | 17,11 | 16,32 | 16,45 | -3,87% | - |
| 28.10.2024 | 16,93 | 17,11 | 16,46 | 17,11 | 1,17% | - |
| 25.10.2024 | 16,40 | 17,85 | 16,39 | 16,91 | 3,24% | - |
| 24.10.2024 | 15,60 | 16,41 | 15,48 | 16,38 | 4,76% | - |
| 23.10.2024 | 15,71 | 15,86 | 15,35 | 15,64 | -0,51% | - |
| 22.10.2024 | 15,42 | 16,05 | 15,31 | 15,72 | 2,05% | - |
| 21.10.2024 | 16,13 | 16,16 | 15,34 | 15,40 | -3,42% | 25,00 |
| 18.10.2024 | 15,65 | 16,06 | 15,59 | 15,95 | 1,79% | - |
| 17.10.2024 | 16,33 | 16,78 | 15,62 | 15,67 | -5,45% | - |
| 16.10.2024 | 15,97 | 16,70 | 15,85 | 16,57 | 3,74% | - |
| 15.10.2024 | 15,96 | 16,18 | 15,34 | 15,97 | 0,16% | - |
| 14.10.2024 | 15,86 | 16,09 | 15,43 | 15,95 | 1,53% | - |
| 11.10.2024 | 15,07 | 16,18 | 15,05 | 15,71 | 4,39% | - |
| 10.10.2024 | 14,57 | 15,09 | 14,39 | 15,05 | 3,19% | - |
| 09.10.2024 | 13,88 | 15,12 | 13,62 | 14,58 | 4,78% | - |
| 08.10.2024 | 14,48 | 14,48 | 13,58 | 13,92 | -3,77% | - |
| 07.10.2024 | 14,55 | 14,64 | 14,25 | 14,46 | -0,89% | - |
| 04.10.2024 | 14,11 | 14,73 | 14,06 | 14,59 | 3,04% | - |
| 03.10.2024 | 14,76 | 14,79 | 14,08 | 14,16 | -4,13% | - |
| 02.10.2024 | 14,70 | 14,94 | 14,55 | 14,77 | 0,41% | - |
| 01.10.2024 | 14,58 | 14,99 | 14,40 | 14,71 | 0,75% | - |
| 30.09.2024 | 14,46 | 14,67 | 14,12 | 14,60 | 1,14% | - |
| 27.09.2024 | 14,56 | 14,90 | 14,34 | 14,44 | -1,23% | - |
| 26.09.2024 | 13,46 | 14,66 | 13,44 | 14,62 | 8,22% | 300,00 |
| 25.09.2024 | 13,76 | 13,77 | 13,37 | 13,51 | -1,39% | - |
| 24.09.2024 | 13,19 | 14,17 | 13,18 | 13,70 | 4,07% | - |
| 23.09.2024 | 12,77 | 13,20 | 12,77 | 13,16 | 2,81% | - |
| 20.09.2024 | 13,21 | 13,22 | 12,66 | 12,80 | -2,96% | - |
| 19.09.2024 | 12,78 | 13,45 | 12,77 | 13,19 | 3,05% | - |
| 18.09.2024 | 13,09 | 13,49 | 12,78 | 12,80 | -2,51% | - |
| 17.09.2024 | 12,76 | 13,17 | 12,48 | 13,13 | 2,94% | - |
| 16.09.2024 | 12,29 | 12,86 | 12,26 | 12,76 | 3,40% | - |
| 13.09.2024 | 11,76 | 12,50 | 11,76 | 12,34 | 4,76% | - |
| 12.09.2024 | 11,53 | 12,20 | 11,53 | 11,78 | 2,10% | - |
| 11.09.2024 | 10,90 | 11,62 | 10,57 | 11,53 | 5,66% | 1.000,00 |
| 10.09.2024 | 10,92 | 10,99 | 10,58 | 10,92 | -0,18% | - |
| 09.09.2024 | 10,91 | 11,13 | 10,84 | 10,94 | 0,32% | - |
| 06.09.2024 | 11,66 | 11,75 | 10,76 | 10,90 | -6,52% | - |
| 05.09.2024 | 11,73 | 11,92 | 11,51 | 11,66 | -0,68% | - |
| 04.09.2024 | 11,70 | 12,34 | 11,68 | 11,74 | 0,30% | - |
| 03.09.2024 | 12,99 | 12,99 | 11,69 | 11,71 | -9,89% | - |
| 02.09.2024 | 13,00 | 13,00 | 12,94 | 12,99 | 0,00% | - |
| 30.08.2024 | 13,09 | 13,34 | 12,77 | 12,99 | -0,61% | - |
| 29.08.2024 | 13,03 | 13,27 | 12,82 | 13,07 | 0,15% | - |
| 28.08.2024 | 13,85 | 13,85 | 12,84 | 13,05 | -5,81% | - |
| 27.08.2024 | 14,08 | 14,08 | 13,66 | 13,86 | -1,60% | - |
| 26.08.2024 | 13,43 | 14,44 | 13,43 | 14,08 | 4,82% | - |
| 23.08.2024 | 12,67 | 13,59 | 12,65 | 13,43 | 6,31% | - |
| 22.08.2024 | 13,10 | 13,28 | 12,62 | 12,64 | -3,53% | - |
| 21.08.2024 | 13,42 | 13,51 | 12,91 | 13,10 | -2,37% | - |
| 20.08.2024 | 12,84 | 13,48 | 12,75 | 13,42 | 4,50% | - |
| 19.08.2024 | 12,39 | 13,07 | 12,35 | 12,84 | 3,57% | - |
| 16.08.2024 | 12,36 | 12,48 | 12,10 | 12,40 | 0,73% | - |
| 15.08.2024 | 12,23 | 12,71 | 12,20 | 12,31 | 0,37% | - |
| 14.08.2024 | 12,46 | 12,86 | 12,11 | 12,26 | -1,33% | - |
| 13.08.2024 | 12,76 | 12,92 | 12,40 | 12,43 | -2,59% | - |
| 12.08.2024 | 11,54 | 12,88 | 11,52 | 12,76 | 10,50% | - |
| 09.08.2024 | 11,84 | 12,37 | 10,83 | 11,54 | -1,97% | - |
| 08.08.2024 | 11,25 | 11,95 | 11,19 | 11,78 | 4,95% | - |
| 07.08.2024 | 11,70 | 12,12 | 11,04 | 11,22 | -3,90% | - |