17,140€
-0,75%
Echtzeit-Aktienkurs Century Aluminum Company
Bid:
Ask:
Aktienkurse zur Century Aluminum Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,23 | 17,60 | 17,02 | 17,14 | -0,78% | - |
| 05.06.2025 | 17,27 | 17,65 | 16,92 | 17,27 | 0,07% | - |
| 04.06.2025 | 17,00 | 17,70 | 16,80 | 17,26 | 1,16% | 757,00 |
| 03.06.2025 | 16,26 | 17,08 | 16,02 | 17,06 | 4,10% | 1.206,00 |
| 02.06.2025 | 15,35 | 17,86 | 15,04 | 16,39 | 19,77% | 2.057,00 |
| 30.05.2025 | 13,95 | 14,03 | 13,36 | 13,68 | -1,90% | - |
| 29.05.2025 | 14,29 | 14,56 | 13,60 | 13,95 | -2,50% | - |
| 28.05.2025 | 14,44 | 14,81 | 14,05 | 14,31 | -0,88% | 800,00 |
| 27.05.2025 | 13,90 | 14,54 | 13,90 | 14,43 | 3,61% | - |
| 26.05.2025 | 13,80 | 14,00 | 13,74 | 13,93 | 0,98% | - |
| 23.05.2025 | 13,72 | 13,97 | 13,43 | 13,80 | 0,42% | - |
| 22.05.2025 | 13,94 | 14,08 | 13,61 | 13,74 | -1,61% | - |
| 21.05.2025 | 14,41 | 14,45 | 13,87 | 13,96 | -2,45% | - |
| 20.05.2025 | 14,49 | 14,62 | 14,23 | 14,31 | -1,21% | - |
| 19.05.2025 | 14,68 | 14,68 | 14,08 | 14,49 | -1,48% | - |
| 16.05.2025 | 14,62 | 14,81 | 14,21 | 14,71 | -0,17% | - |
| 15.05.2025 | 15,01 | 15,20 | 14,46 | 14,73 | -3,69% | - |
| 14.05.2025 | 15,28 | 15,53 | 15,08 | 15,30 | -0,52% | - |
| 13.05.2025 | 15,68 | 15,91 | 15,26 | 15,38 | -1,63% | - |
| 12.05.2025 | 14,30 | 15,91 | 14,29 | 15,63 | 10,48% | - |
| 09.05.2025 | 13,96 | 14,30 | 13,81 | 14,15 | 2,52% | - |
| 08.05.2025 | 13,63 | 14,29 | 13,13 | 13,80 | -1,09% | - |
| 07.05.2025 | 14,47 | 14,63 | 13,63 | 13,95 | -3,51% | - |
| 06.05.2025 | 14,48 | 14,65 | 14,28 | 14,46 | -0,02% | - |
| 05.05.2025 | 15,16 | 15,43 | 14,44 | 14,46 | -5,24% | - |
| 02.05.2025 | 14,49 | 15,53 | 14,49 | 15,26 | 5,53% | - |
| 30.04.2025 | 14,70 | 14,81 | 13,85 | 14,46 | -2,21% | 500,00 |
| 29.04.2025 | 14,66 | 14,86 | 14,22 | 14,79 | 0,77% | - |
| 28.04.2025 | 14,69 | 15,00 | 14,47 | 14,68 | -0,73% | - |
| 25.04.2025 | 15,26 | 15,26 | 14,66 | 14,79 | -2,39% | - |
| 24.04.2025 | 14,91 | 15,35 | 14,63 | 15,15 | 1,56% | - |
| 23.04.2025 | 14,27 | 15,46 | 14,07 | 14,92 | 6,10% | - |
| 22.04.2025 | 13,71 | 14,23 | 13,14 | 14,06 | 2,63% | - |
| 17.04.2025 | 13,80 | 14,16 | 13,62 | 13,70 | -1,23% | - |
| 16.04.2025 | 13,80 | 14,19 | 13,43 | 13,87 | -0,40% | - |
| 15.04.2025 | 14,10 | 14,33 | 13,57 | 13,92 | -1,45% | - |
| 14.04.2025 | 13,80 | 14,79 | 13,52 | 14,13 | 2,56% | - |
| 11.04.2025 | 12,97 | 14,14 | 12,68 | 13,78 | 5,31% | - |
| 10.04.2025 | 14,58 | 14,62 | 12,62 | 13,08 | -10,66% | - |
| 09.04.2025 | 12,12 | 14,89 | 11,81 | 14,64 | 18,18% | - |
| 08.04.2025 | 13,99 | 14,52 | 12,10 | 12,39 | -9,55% | - |
| 07.04.2025 | 13,80 | 14,28 | 12,48 | 13,70 | 0,31% | - |
| 04.04.2025 | 15,80 | 15,80 | 13,05 | 13,65 | -13,58% | - |
| 03.04.2025 | 17,13 | 17,13 | 15,44 | 15,80 | -7,78% | - |
| 02.04.2025 | 17,05 | 17,33 | 16,57 | 17,13 | 0,59% | - |
| 01.04.2025 | 17,16 | 17,35 | 16,59 | 17,03 | -0,84% | - |
| 31.03.2025 | 17,13 | 17,30 | 15,97 | 17,18 | -1,07% | - |
| 28.03.2025 | 17,83 | 18,08 | 16,94 | 17,36 | -2,20% | - |
| 27.03.2025 | 17,41 | 17,96 | 16,97 | 17,75 | 1,02% | - |
| 26.03.2025 | 17,36 | 17,89 | 17,20 | 17,57 | 1,94% | - |
| 25.03.2025 | 17,50 | 17,72 | 17,09 | 17,24 | -1,58% | - |
| 24.03.2025 | 17,79 | 18,32 | 17,42 | 17,51 | -1,92% | - |
| 21.03.2025 | 18,53 | 18,66 | 17,71 | 17,86 | -3,75% | - |
| 20.03.2025 | 18,09 | 18,85 | 17,81 | 18,55 | 2,53% | - |
| 19.03.2025 | 18,35 | 18,70 | 17,78 | 18,09 | -1,30% | - |
| 18.03.2025 | 18,74 | 19,05 | 18,22 | 18,33 | -2,21% | - |
| 17.03.2025 | 18,42 | 18,95 | 18,11 | 18,75 | 2,21% | - |
| 14.03.2025 | 17,86 | 18,81 | 17,80 | 18,34 | 2,60% | - |
| 13.03.2025 | 17,55 | 18,36 | 17,54 | 17,88 | 1,53% | - |
| 12.03.2025 | 16,46 | 18,11 | 16,46 | 17,61 | 7,22% | - |
| 11.03.2025 | 15,34 | 17,19 | 15,22 | 16,42 | 7,57% | - |
| 10.03.2025 | 17,25 | 17,25 | 15,20 | 15,27 | -11,17% | - |
| 07.03.2025 | 16,75 | 17,52 | 16,08 | 17,19 | 2,60% | - |
| 06.03.2025 | 17,57 | 17,86 | 16,39 | 16,75 | -4,73% | 115,00 |
| 05.03.2025 | 17,19 | 17,77 | 16,96 | 17,58 | 2,16% | - |
| 04.03.2025 | 17,18 | 17,70 | 16,33 | 17,21 | 0,17% | 100,00 |
| 03.03.2025 | 18,27 | 18,59 | 16,95 | 17,18 | -5,75% | - |
| 28.02.2025 | 18,63 | 18,71 | 17,99 | 18,23 | -1,95% | - |
| 27.02.2025 | 18,49 | 19,43 | 18,43 | 18,59 | 1,03% | - |
| 26.02.2025 | 19,14 | 19,70 | 18,35 | 18,40 | -4,09% | - |
| 25.02.2025 | 17,56 | 19,35 | 17,34 | 19,19 | 8,44% | - |
| 24.02.2025 | 16,58 | 18,24 | 16,34 | 17,69 | 6,89% | - |
| 21.02.2025 | 19,08 | 19,82 | 16,32 | 16,55 | -13,45% | 225,00 |
| 20.02.2025 | 20,00 | 20,54 | 19,05 | 19,13 | -4,16% | - |
| 19.02.2025 | 20,84 | 21,11 | 19,64 | 19,96 | -4,45% | - |
| 18.02.2025 | 20,03 | 20,91 | 19,89 | 20,89 | 4,26% | - |
| 17.02.2025 | 19,95 | 20,05 | 19,95 | 20,03 | 0,30% | - |
| 14.02.2025 | 20,76 | 20,99 | 19,82 | 19,97 | -2,60% | - |
| 13.02.2025 | 19,46 | 20,69 | 19,41 | 20,51 | 5,41% | - |
| 12.02.2025 | 21,05 | 21,56 | 19,30 | 19,45 | -7,26% | - |
| 11.02.2025 | 20,38 | 22,05 | 20,03 | 20,98 | 5,34% | - |
| 10.02.2025 | 18,09 | 21,22 | 18,09 | 19,91 | 9,88% | - |
| 07.02.2025 | 18,06 | 18,97 | 18,01 | 18,12 | 0,81% | - |
| 06.02.2025 | 17,68 | 18,36 | 17,55 | 17,98 | 1,91% | - |
| 05.02.2025 | 17,79 | 18,04 | 17,20 | 17,64 | -0,90% | - |
| 04.02.2025 | 17,53 | 17,97 | 17,07 | 17,80 | 0,84% | - |
| 03.02.2025 | 18,91 | 18,91 | 17,53 | 17,65 | 0,04% | - |
| 31.01.2025 | 17,50 | 18,07 | 17,27 | 17,65 | 0,67% | - |
| 30.01.2025 | 17,45 | 17,71 | 16,77 | 17,53 | 0,42% | - |
| 29.01.2025 | 16,47 | 17,48 | 16,45 | 17,46 | 6,08% | - |
| 28.01.2025 | 16,10 | 17,07 | 15,71 | 16,46 | 3,25% | - |
| 27.01.2025 | 18,71 | 18,71 | 15,94 | 15,94 | -14,73% | - |
| 24.01.2025 | 19,01 | 19,14 | 18,33 | 18,69 | -1,79% | - |
| 23.01.2025 | 18,72 | 19,07 | 18,10 | 19,03 | 1,75% | - |
| 22.01.2025 | 19,66 | 20,19 | 18,58 | 18,70 | -4,79% | - |
| 21.01.2025 | 19,97 | 20,58 | 19,27 | 19,64 | -1,64% | - |
| 20.01.2025 | 20,17 | 20,17 | 19,94 | 19,97 | -0,79% | - |
| 17.01.2025 | 20,09 | 20,47 | 20,04 | 20,13 | 0,12% | - |
| 16.01.2025 | 19,82 | 20,43 | 19,76 | 20,11 | 1,39% | - |
| 15.01.2025 | 19,35 | 19,97 | 19,35 | 19,83 | 2,45% | - |