47,000€
-1,88%
Echtzeit-Aktienkurs Century Communities
Bid:
Ask:
Aktienkurse zur Century Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 47,60 | 49,40 | 46,70 | 47,00 | -1,88% | - |
| 11.11.2026 | 48,20 | 49,30 | 46,50 | 47,90 | -1,44% | - |
| 10.11.2026 | 51,00 | 51,00 | 47,30 | 48,60 | -4,71% | 1.620,00 |
| 09.11.2026 | 49,40 | 51,75 | 49,30 | 51,00 | 3,03% | - |
| 06.11.2026 | 51,00 | 51,25 | 49,30 | 49,50 | -1,59% | - |
| 05.11.2026 | 51,00 | 53,00 | 49,85 | 50,30 | -1,37% | - |
| 04.11.2026 | 46,60 | 51,05 | 46,50 | 51,00 | 8,74% | - |
| 03.11.2026 | 48,60 | 49,00 | 46,70 | 46,90 | -3,89% | - |
| 02.11.2026 | 47,30 | 49,10 | 46,90 | 48,80 | 3,39% | - |
| 30.10.2026 | 47,50 | 49,80 | 45,60 | 47,20 | -0,84% | - |
| 29.10.2026 | 50,15 | 50,90 | 45,70 | 47,60 | -5,74% | 2.790,00 |
| 28.10.2026 | 51,50 | 52,25 | 50,20 | 50,50 | -2,88% | - |
| 27.10.2026 | 51,50 | 52,00 | 51,00 | 52,00 | 0,97% | - |
| 26.10.2026 | 52,00 | 52,75 | 51,00 | 51,50 | -0,96% | - |
| 23.10.2026 | 51,50 | 52,25 | 50,75 | 52,00 | 0,00% | - |
| 22.10.2026 | 48,00 | 52,25 | 47,80 | 52,00 | 7,66% | - |
| 21.10.2026 | 49,40 | 49,60 | 48,00 | 48,30 | -2,23% | - |
| 20.10.2026 | 47,70 | 49,85 | 47,50 | 49,40 | 3,35% | - |
| 19.10.2026 | 49,00 | 49,25 | 47,50 | 47,80 | -1,44% | - |
| 16.10.2026 | 49,50 | 50,55 | 48,30 | 48,50 | -1,82% | - |
| 15.10.2026 | 49,85 | 49,95 | 49,40 | 49,40 | 2,49% | - |
| 14.10.2026 | 49,40 | 49,60 | 48,10 | 48,20 | -2,63% | - |
| 13.10.2026 | 49,10 | 50,35 | 49,00 | 49,50 | -0,90% | - |
| 12.10.2026 | 49,20 | 50,20 | 48,90 | 49,95 | 0,20% | - |
| 09.10.2026 | 50,50 | 51,00 | 49,30 | 49,85 | -1,29% | 12,00 |
| 08.10.2026 | 50,05 | 51,00 | 45,40 | 50,50 | 0,20% | - |
| 07.10.2026 | 52,50 | 53,00 | 49,40 | 50,40 | -4,00% | - |
| 06.10.2026 | 52,50 | 53,25 | 51,25 | 52,50 | 0,96% | - |
| 05.10.2026 | 53,50 | 53,50 | 51,75 | 52,00 | -1,89% | - |
| 02.10.2026 | 53,00 | 54,50 | 52,50 | 53,00 | -0,93% | - |
| 01.10.2026 | 53,25 | 53,75 | 51,00 | 53,50 | 0,94% | - |
| 30.09.2026 | 54,00 | 54,00 | 52,75 | 53,00 | -0,93% | - |
| 29.09.2026 | 54,00 | 54,50 | 53,25 | 53,50 | -0,93% | - |
| 28.09.2026 | 55,00 | 55,25 | 53,50 | 54,00 | -1,82% | - |
| 25.09.2026 | 54,00 | 55,25 | 53,75 | 55,00 | 0,92% | - |
| 24.09.2026 | 54,00 | 54,75 | 53,50 | 54,50 | 1,40% | - |
| 23.09.2026 | 55,50 | 56,50 | 53,50 | 53,75 | -4,02% | - |
| 22.09.2026 | 53,75 | 56,25 | 53,75 | 56,00 | 3,70% | - |
| 21.09.2026 | 53,00 | 54,50 | 52,75 | 54,00 | 1,89% | - |
| 18.09.2026 | 53,00 | 53,25 | 52,00 | 53,00 | 0,00% | - |
| 17.09.2026 | 53,00 | 55,50 | 40,70 | 53,00 | -0,47% | - |
| 16.09.2026 | 53,50 | 54,00 | 52,25 | 53,25 | 0,47% | - |
| 15.09.2026 | 52,00 | 53,75 | 52,00 | 53,00 | 0,95% | - |
| 14.09.2026 | 52,00 | 53,25 | 51,00 | 52,50 | 0,96% | 1.700,00 |
| 11.09.2026 | 52,00 | 52,50 | 50,75 | 52,00 | 0,97% | - |
| 10.09.2026 | 53,50 | 53,75 | 51,00 | 51,50 | -3,74% | - |
| 09.09.2026 | 54,00 | 54,25 | 52,50 | 53,50 | 0,00% | - |
| 08.09.2026 | 55,50 | 55,50 | 53,50 | 53,50 | -3,60% | - |
| 07.09.2026 | 55,25 | 55,75 | 55,25 | 55,50 | -1,77% | - |
| 04.09.2026 | 55,50 | 56,50 | 54,75 | 56,50 | 0,89% | - |
| 03.09.2026 | 55,50 | 56,75 | 54,25 | 56,00 | -0,88% | - |
| 02.09.2026 | 56,50 | 56,75 | 54,50 | 56,50 | 0,89% | - |
| 01.09.2026 | 58,00 | 58,50 | 55,50 | 56,00 | -3,45% | - |
| 31.08.2026 | 60,00 | 60,00 | 57,50 | 58,00 | -3,33% | - |
| 28.08.2026 | 59,00 | 60,25 | 58,50 | 60,00 | 2,56% | - |
| 27.08.2026 | 59,50 | 60,25 | 58,50 | 58,50 | -1,68% | - |
| 26.08.2026 | 60,00 | 60,50 | 58,75 | 59,50 | 0,00% | - |
| 25.08.2026 | 59,75 | 60,50 | 59,00 | 59,50 | 0,00% | - |
| 24.08.2026 | 59,50 | 61,50 | 59,50 | 59,50 | 0,00% | - |
| 21.08.2026 | 59,50 | 60,75 | 59,25 | 59,50 | 0,00% | - |
| 20.08.2026 | 58,50 | 60,00 | 58,50 | 59,50 | -1,65% | - |
| 19.08.2026 | 60,00 | 63,25 | 59,50 | 60,50 | 32,78% | - |
| 05.05.2026 | 44,32 | 45,62 | 44,20 | 45,57 | 3,08% | - |
| 04.05.2026 | 47,41 | 47,47 | 44,19 | 44,21 | -7,47% | 24,00 |
| 30.04.2026 | 47,44 | 47,81 | 47,04 | 47,78 | 0,49% | - |
| 29.04.2026 | 50,58 | 50,58 | 47,33 | 47,54 | -5,74% | - |
| 28.04.2026 | 50,33 | 51,02 | 49,94 | 50,43 | 0,24% | - |
| 27.04.2026 | 50,99 | 51,23 | 50,01 | 50,31 | -1,39% | - |
| 24.04.2026 | 50,86 | 51,61 | 48,88 | 51,02 | 0,55% | - |
| 23.04.2026 | 53,90 | 54,39 | 47,52 | 50,74 | -6,07% | 2.900,00 |
| 22.04.2026 | 54,61 | 55,50 | 52,03 | 54,02 | -1,00% | - |
| 21.04.2026 | 53,89 | 55,67 | 53,87 | 54,57 | 1,48% | - |
| 20.04.2026 | 52,65 | 54,00 | 52,50 | 53,77 | 1,43% | - |
| 17.04.2026 | 49,77 | 53,81 | 49,73 | 53,01 | 6,61% | - |
| 16.04.2026 | 49,95 | 50,61 | 49,60 | 49,72 | -0,24% | - |
| 15.04.2026 | 51,19 | 51,31 | 49,77 | 49,84 | -2,59% | - |
| 14.04.2026 | 51,24 | 51,70 | 51,04 | 51,17 | -0,25% | - |
| 13.04.2026 | 50,74 | 51,30 | 49,76 | 51,30 | 0,73% | - |
| 10.04.2026 | 51,87 | 51,95 | 50,52 | 50,93 | -1,79% | - |
| 09.04.2026 | 50,74 | 52,21 | 50,22 | 51,86 | 2,19% | - |
| 08.04.2026 | 49,14 | 51,42 | 49,04 | 50,75 | 4,74% | - |
| 07.04.2026 | 49,86 | 50,03 | 47,99 | 48,46 | -1,88% | - |
| 02.04.2026 | 49,19 | 50,17 | 48,53 | 49,39 | -0,29% | - |
| 01.04.2026 | 49,85 | 50,16 | 49,23 | 49,53 | -0,34% | - |
| 31.03.2026 | 48,76 | 49,88 | 48,11 | 49,70 | 2,52% | - |
| 30.03.2026 | 48,31 | 49,41 | 48,31 | 48,48 | 0,71% | - |
| 27.03.2026 | 49,95 | 49,96 | 48,06 | 48,14 | -3,43% | - |
| 26.03.2026 | 49,55 | 50,63 | 49,12 | 49,84 | 0,27% | - |
| 25.03.2026 | 49,93 | 50,49 | 48,30 | 49,71 | -0,31% | - |
| 24.03.2026 | 49,70 | 50,20 | 49,00 | 49,86 | 0,57% | - |
| 23.03.2026 | 47,88 | 50,50 | 47,80 | 49,58 | 2,69% | - |
| 20.03.2026 | 48,45 | 48,86 | 47,12 | 48,29 | -0,36% | - |
| 19.03.2026 | 49,19 | 49,24 | 47,59 | 48,46 | -1,23% | - |
| 18.03.2026 | 50,95 | 51,01 | 48,90 | 49,07 | -3,30% | - |
| 17.03.2026 | 50,62 | 51,25 | 50,27 | 50,74 | 0,06% | - |
| 16.03.2026 | 50,76 | 51,01 | 49,95 | 50,71 | 0,50% | - |
| 13.03.2026 | 50,22 | 50,99 | 49,59 | 50,46 | 0,45% | - |
| 12.03.2026 | 50,44 | 50,51 | 48,98 | 50,23 | -0,61% | - |
| 11.03.2026 | 51,51 | 51,98 | 50,54 | 50,54 | -2,28% | - |
| 10.03.2026 | 51,50 | 52,09 | 50,57 | 51,72 | 0,33% | - |