28,155€
-3,00%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 29,47 | 29,47 | 28,08 | 28,08 | -3,27% | 2,00 |
| 22.10.2026 | 30,72 | 30,81 | 28,69 | 29,03 | -5,35% | - |
| 21.10.2026 | 29,81 | 31,32 | 29,78 | 30,67 | 2,75% | - |
| 20.10.2026 | 30,65 | 30,79 | 29,61 | 29,85 | -2,67% | - |
| 19.10.2026 | 31,36 | 32,01 | 30,35 | 30,67 | -1,89% | - |
| 16.10.2026 | 30,98 | 32,50 | 30,34 | 31,26 | 2,53% | 1,00 |
| 15.10.2026 | 29,31 | 30,60 | 28,88 | 30,49 | 2,92% | - |
| 14.10.2026 | 30,50 | 30,75 | 29,25 | 29,62 | -2,96% | - |
| 13.10.2026 | 31,35 | 31,62 | 29,91 | 30,53 | -2,60% | - |
| 12.10.2026 | 32,83 | 33,04 | 31,17 | 31,34 | -4,04% | 40,00 |
| 09.10.2026 | 32,45 | 33,20 | 32,37 | 32,66 | 1,11% | - |
| 08.10.2026 | 32,18 | 32,74 | 31,80 | 32,30 | 0,76% | - |
| 07.10.2026 | 33,00 | 33,14 | 31,76 | 32,06 | -2,60% | - |
| 06.10.2026 | 33,19 | 33,40 | 32,56 | 32,91 | -0,21% | - |
| 05.10.2026 | 31,65 | 33,38 | 31,61 | 32,98 | 4,50% | - |
| 02.10.2026 | 32,01 | 32,42 | 31,56 | 31,56 | -0,77% | - |
| 01.10.2026 | 32,16 | 33,17 | 31,05 | 31,81 | -0,20% | 2,00 |
| 30.09.2026 | 31,92 | 32,58 | 31,44 | 31,87 | 0,22% | - |
| 29.09.2026 | 32,89 | 33,20 | 31,60 | 31,80 | -3,42% | 11,00 |
| 28.09.2026 | 33,71 | 33,88 | 32,51 | 32,93 | -1,94% | - |
| 25.09.2026 | 33,50 | 34,02 | 33,26 | 33,58 | 1,16% | - |
| 24.09.2026 | 34,10 | 34,50 | 33,08 | 33,19 | -2,65% | - |
| 23.09.2026 | 34,42 | 34,86 | 33,53 | 34,10 | -1,15% | - |
| 22.09.2026 | 34,14 | 35,06 | 33,92 | 34,49 | 1,08% | - |
| 21.09.2026 | 34,05 | 34,67 | 33,99 | 34,12 | -0,86% | - |
| 18.09.2026 | 35,51 | 36,07 | 34,39 | 34,42 | -3,32% | - |
| 17.09.2026 | 35,13 | 35,86 | 34,85 | 35,60 | 2,12% | - |
| 16.09.2026 | 34,49 | 35,51 | 34,04 | 34,86 | 0,90% | - |
| 15.09.2026 | 36,01 | 36,42 | 34,28 | 34,55 | -4,12% | - |
| 14.09.2026 | 37,98 | 38,13 | 35,92 | 36,03 | -5,63% | - |
| 11.09.2026 | 38,41 | 38,82 | 37,43 | 38,18 | 0,26% | - |
| 10.09.2026 | 40,98 | 41,26 | 37,89 | 38,08 | -6,63% | - |
| 09.09.2026 | 41,23 | 42,65 | 40,44 | 40,79 | -1,49% | - |
| 08.09.2026 | 40,06 | 42,81 | 39,92 | 41,40 | 3,45% | 30,00 |
| 07.09.2026 | 40,15 | 40,23 | 40,01 | 40,02 | -0,48% | - |
| 04.09.2026 | 40,87 | 41,07 | 39,88 | 40,22 | -1,55% | - |
| 03.09.2026 | 40,78 | 42,09 | 40,41 | 40,85 | 0,29% | - |
| 02.09.2026 | 40,48 | 41,48 | 40,32 | 40,73 | -0,95% | 30,00 |
| 01.09.2026 | 39,44 | 41,29 | 38,58 | 41,12 | 4,14% | - |
| 31.08.2026 | 40,17 | 40,78 | 38,99 | 39,49 | -1,74% | - |
| 28.08.2026 | 39,21 | 40,40 | 39,10 | 40,19 | 1,54% | - |
| 27.08.2026 | 37,72 | 39,58 | 37,51 | 39,58 | 5,03% | - |
| 26.08.2026 | 38,08 | 38,30 | 37,51 | 37,68 | -0,36% | - |
| 25.08.2026 | 39,67 | 39,67 | 37,36 | 37,82 | 0,57% | - |
| 24.08.2026 | 40,34 | 40,58 | 37,57 | 37,60 | 0,37% | 350,00 |
| 21.08.2026 | 37,16 | 38,90 | 36,91 | 37,46 | 0,88% | - |
| 20.08.2026 | 37,24 | 37,48 | 35,93 | 37,14 | -0,63% | - |
| 19.08.2026 | 39,45 | 40,57 | 34,79 | 37,37 | -5,80% | - |
| 18.08.2026 | 40,99 | 40,99 | 38,35 | 39,67 | -2,55% | 28,00 |
| 17.08.2026 | 40,38 | 41,54 | 39,63 | 40,71 | 0,57% | - |
| 14.08.2026 | 40,42 | 41,34 | 40,10 | 40,48 | -0,20% | - |
| 13.08.2026 | 42,22 | 42,83 | 40,52 | 40,56 | -4,00% | - |
| 12.08.2026 | 45,67 | 46,45 | 42,13 | 42,25 | -6,88% | - |
| 11.08.2026 | 44,95 | 47,99 | 44,95 | 45,37 | 0,96% | - |
| 10.08.2026 | 44,56 | 46,27 | 44,20 | 44,94 | 2,25% | - |
| 07.08.2026 | 40,36 | 45,61 | 39,89 | 43,95 | 11,25% | 8,00 |
| 06.08.2026 | 40,59 | 42,34 | 39,41 | 39,51 | -2,89% | - |
| 05.08.2026 | 41,00 | 41,96 | 40,24 | 40,68 | -0,62% | 50,00 |
| 04.08.2026 | 39,35 | 41,31 | 39,27 | 40,94 | 4,39% | 33,00 |
| 03.08.2026 | 39,03 | 39,37 | 37,55 | 39,22 | 0,76% | 12,00 |
| 31.07.2026 | 39,20 | 39,42 | 38,31 | 38,92 | 0,36% | - |
| 30.07.2026 | 36,95 | 39,05 | 36,95 | 38,78 | 5,35% | - |
| 29.07.2026 | 38,56 | 39,86 | 36,81 | 36,81 | -4,69% | 25,00 |
| 28.07.2026 | 39,48 | 39,93 | 38,34 | 38,62 | -1,86% | - |
| 27.07.2026 | 40,64 | 41,17 | 38,92 | 39,35 | -4,28% | - |
| 24.07.2026 | 40,75 | 41,56 | 39,99 | 41,11 | 1,18% | 16,00 |
| 23.07.2026 | 39,72 | 41,00 | 39,43 | 40,63 | 2,42% | - |
| 22.07.2026 | 39,32 | 40,93 | 39,08 | 39,67 | 0,24% | - |
| 21.07.2026 | 37,67 | 40,17 | 37,67 | 39,58 | 7,70% | - |
| 20.07.2026 | 36,28 | 37,54 | 35,39 | 36,75 | 0,48% | - |
| 17.07.2026 | 36,86 | 37,30 | 35,80 | 36,57 | -1,04% | 5,00 |
| 16.07.2026 | 38,37 | 38,51 | 36,62 | 36,96 | -3,37% | - |
| 15.07.2026 | 40,35 | 40,69 | 37,64 | 38,25 | -4,30% | - |
| 14.07.2026 | 39,90 | 41,29 | 39,49 | 39,97 | 1,46% | - |
| 13.07.2026 | 39,13 | 40,35 | 38,54 | 39,39 | 0,92% | 687,00 |
| 10.07.2026 | 39,47 | 39,69 | 38,56 | 39,03 | -0,67% | - |
| 09.07.2026 | 39,13 | 39,67 | 38,32 | 39,30 | 0,09% | - |
| 08.07.2026 | 39,68 | 39,91 | 37,98 | 39,26 | -0,90% | - |
| 07.07.2026 | 40,94 | 41,19 | 38,75 | 39,62 | -3,02% | - |
| 06.07.2026 | 38,95 | 41,10 | 38,27 | 40,85 | 6,78% | 25,00 |
| 03.07.2026 | 38,28 | 38,32 | 38,13 | 38,26 | 0,33% | 11,00 |
| 02.07.2026 | 37,82 | 39,59 | 37,38 | 38,13 | 1,30% | 273,00 |
| 01.07.2026 | 40,28 | 40,33 | 37,47 | 37,64 | -6,17% | 25,00 |
| 30.06.2026 | 40,75 | 41,63 | 40,05 | 40,12 | -1,69% | - |
| 29.06.2026 | 40,70 | 41,29 | 39,48 | 40,81 | 1,32% | - |
| 26.06.2026 | 40,42 | 41,54 | 38,68 | 40,28 | 0,20% | 25,00 |
| 25.06.2026 | 39,17 | 40,58 | 38,16 | 40,20 | 4,15% | 92,00 |
| 24.06.2026 | 41,65 | 41,82 | 38,59 | 38,60 | -6,91% | - |
| 23.06.2026 | 43,26 | 43,27 | 41,08 | 41,46 | -3,03% | 47,00 |
| 22.06.2026 | 44,50 | 45,71 | 42,62 | 42,76 | -4,94% | - |
| 19.06.2026 | 44,88 | 45,16 | 44,88 | 44,98 | -0,29% | - |
| 18.06.2026 | 47,22 | 47,76 | 44,96 | 45,11 | -4,55% | - |
| 17.06.2026 | 46,13 | 48,89 | 45,88 | 47,26 | 2,52% | - |
| 16.06.2026 | 47,28 | 47,39 | 45,00 | 46,10 | -1,70% | 1,00 |
| 15.06.2026 | 52,69 | 54,05 | 46,13 | 46,89 | -11,01% | 32,00 |
| 12.06.2026 | 52,72 | 53,47 | 51,63 | 52,69 | 0,82% | - |
| 11.06.2026 | 51,93 | 53,43 | 51,20 | 52,26 | 2,21% | - |
| 10.06.2026 | 52,59 | 53,10 | 50,75 | 51,13 | -0,62% | - |
| 09.06.2026 | 54,87 | 55,53 | 51,37 | 51,45 | -6,49% | - |
| 08.06.2026 | 52,03 | 56,10 | 52,03 | 55,02 | 5,18% | - |