18,753€
0,64%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 18,64 | 18,94 | 18,56 | 18,78 | 0,76% | - |
| 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% | - |
| 25.07.2025 | 19,38 | 19,89 | 18,92 | 19,51 | 0,67% | - |
| 24.07.2025 | 19,35 | 20,16 | 18,77 | 19,38 | 0,10% | - |
| 23.07.2025 | 19,35 | 19,79 | 19,11 | 19,36 | 0,81% | - |
| 22.07.2025 | 18,95 | 19,77 | 18,78 | 19,20 | 1,00% | - |
| 21.07.2025 | 17,48 | 19,26 | 17,48 | 19,01 | 8,60% | 67,00 |
| 18.07.2025 | 17,45 | 17,59 | 17,12 | 17,51 | 0,89% | - |
| 17.07.2025 | 16,78 | 17,48 | 16,76 | 17,35 | 3,55% | - |
| 16.07.2025 | 17,13 | 17,33 | 16,42 | 16,76 | -3,04% | 1.500,00 |
| 15.07.2025 | 17,42 | 17,74 | 17,07 | 17,28 | -0,89% | - |
| 14.07.2025 | 17,71 | 17,97 | 16,99 | 17,44 | -0,99% | - |
| 11.07.2025 | 16,58 | 17,86 | 16,41 | 17,61 | 6,04% | - |
| 10.07.2025 | 15,78 | 16,74 | 15,67 | 16,61 | 5,11% | - |
| 09.07.2025 | 15,85 | 16,10 | 15,64 | 15,80 | -0,30% | - |
| 08.07.2025 | 15,71 | 16,50 | 15,60 | 15,85 | 1,07% | - |
| 07.07.2025 | 15,92 | 16,05 | 15,34 | 15,68 | -1,49% | - |
| 04.07.2025 | 16,03 | 16,03 | 15,90 | 15,92 | -0,73% | - |
| 03.07.2025 | 16,00 | 16,45 | 15,99 | 16,04 | 0,28% | - |
| 02.07.2025 | 15,33 | 16,14 | 15,33 | 15,99 | 4,25% | - |
| 01.07.2025 | 15,35 | 15,68 | 15,13 | 15,34 | 0,25% | - |
| 30.06.2025 | 15,30 | 15,73 | 14,76 | 15,30 | -0,87% | - |
| 27.06.2025 | 15,59 | 16,33 | 15,35 | 15,44 | -0,96% | - |
| 26.06.2025 | 14,84 | 15,74 | 14,76 | 15,59 | 4,98% | - |
| 25.06.2025 | 14,95 | 15,11 | 14,55 | 14,85 | -0,64% | - |
| 24.06.2025 | 14,90 | 15,39 | 14,81 | 14,94 | 0,72% | - |
| 23.06.2025 | 14,75 | 14,87 | 14,40 | 14,83 | 1,11% | - |
| 20.06.2025 | 14,87 | 15,33 | 14,46 | 14,67 | -1,36% | - |
| 19.06.2025 | 15,19 | 15,19 | 14,87 | 14,87 | -1,08% | - |
| 18.06.2025 | 15,68 | 15,93 | 15,00 | 15,04 | -4,08% | - |
| 17.06.2025 | 15,91 | 16,26 | 15,67 | 15,68 | -1,15% | - |
| 16.06.2025 | 16,51 | 16,74 | 15,73 | 15,86 | -3,78% | - |
| 13.06.2025 | 16,43 | 16,74 | 16,17 | 16,48 | 0,35% | - |
| 12.06.2025 | 16,64 | 16,71 | 16,27 | 16,42 | -1,37% | - |
| 11.06.2025 | 17,51 | 17,51 | 16,56 | 16,65 | -4,64% | - |
| 10.06.2025 | 17,72 | 17,75 | 17,29 | 17,46 | -0,85% | - |
| 09.06.2025 | 17,14 | 17,87 | 17,07 | 17,61 | 2,77% | - |
| 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% | - |