17,005€
4,23%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 17,51 | 17,64 | 16,75 | 17,47 | 0,03% | - |
| 29.01.2025 | 16,47 | 17,48 | 16,47 | 17,47 | 6,10% | - |
| 28.01.2025 | 15,95 | 17,07 | 15,65 | 16,46 | 3,36% | - |
| 27.01.2025 | 18,63 | 18,63 | 15,91 | 15,93 | -14,91% | - |
| 24.01.2025 | 18,92 | 19,18 | 18,34 | 18,72 | -1,48% | - |
| 23.01.2025 | 18,84 | 19,07 | 18,10 | 19,00 | 1,51% | - |
| 22.01.2025 | 19,63 | 20,25 | 18,58 | 18,72 | -4,50% | - |
| 21.01.2025 | 20,03 | 20,50 | 19,27 | 19,60 | -1,84% | - |
| 20.01.2025 | 20,11 | 20,13 | 19,95 | 19,97 | -0,99% | 540,00 |
| 17.01.2025 | 20,15 | 20,47 | 20,02 | 20,17 | 0,32% | - |
| 16.01.2025 | 19,84 | 20,43 | 19,76 | 20,11 | 1,59% | - |
| 15.01.2025 | 19,39 | 19,98 | 19,35 | 19,79 | 2,27% | - |
| 14.01.2025 | 19,78 | 20,57 | 18,96 | 19,35 | -2,42% | - |
| 13.01.2025 | 18,88 | 19,91 | 18,51 | 19,83 | 5,17% | - |
| 10.01.2025 | 18,77 | 19,49 | 17,80 | 18,86 | 0,61% | - |
| 09.01.2025 | 18,74 | 18,77 | 18,70 | 18,74 | -0,10% | - |
| 08.01.2025 | 18,19 | 18,84 | 17,76 | 18,76 | 3,15% | - |
| 07.01.2025 | 18,04 | 18,39 | 17,45 | 18,19 | 1,06% | 87,00 |
| 06.01.2025 | 16,76 | 18,28 | 16,63 | 18,00 | 7,35% | - |
| 03.01.2025 | 17,48 | 17,54 | 16,56 | 16,76 | -3,98% | - |
| 02.01.2025 | 17,61 | 18,34 | 17,42 | 17,46 | -0,09% | - |
| 30.12.2024 | 17,61 | 17,65 | 17,47 | 17,47 | -0,95% | - |
| 27.12.2024 | 18,21 | 18,44 | 17,59 | 17,64 | -2,70% | - |
| 23.12.2024 | 17,62 | 18,32 | 17,48 | 18,13 | 3,16% | 14.000,00 |
| 20.12.2024 | 17,40 | 17,92 | 17,02 | 17,58 | 0,99% | 7.000,00 |
| 19.12.2024 | 17,93 | 18,60 | 17,31 | 17,40 | -2,94% | - |
| 18.12.2024 | 18,69 | 19,07 | 17,68 | 17,93 | -4,12% | - |
| 17.12.2024 | 19,39 | 19,54 | 18,21 | 18,70 | -3,75% | - |
| 16.12.2024 | 19,87 | 20,31 | 19,37 | 19,43 | -2,29% | - |
| 13.12.2024 | 20,39 | 20,54 | 19,56 | 19,88 | -2,84% | - |
| 12.12.2024 | 20,50 | 20,64 | 20,18 | 20,47 | -0,56% | - |
| 11.12.2024 | 21,05 | 21,31 | 20,58 | 20,58 | -2,26% | - |
| 10.12.2024 | 20,84 | 21,48 | 20,76 | 21,06 | -0,05% | - |
| 09.12.2024 | 21,52 | 22,85 | 21,07 | 21,07 | -1,95% | - |
| 06.12.2024 | 22,61 | 22,66 | 21,14 | 21,49 | -4,93% | - |
| 05.12.2024 | 22,63 | 22,88 | 22,37 | 22,60 | -0,15% | - |
| 04.12.2024 | 22,83 | 23,56 | 22,13 | 22,64 | -0,72% | 200,00 |
| 03.12.2024 | 21,61 | 24,10 | 21,53 | 22,80 | 5,58% | - |
| 02.12.2024 | 21,71 | 22,04 | 20,90 | 21,60 | 0,33% | - |
| 29.11.2024 | 21,84 | 22,04 | 21,09 | 21,53 | -1,64% | - |
| 28.11.2024 | 21,87 | 21,90 | 21,85 | 21,89 | 0,30% | - |
| 27.11.2024 | 22,76 | 22,90 | 21,67 | 21,82 | -4,07% | - |
| 26.11.2024 | 22,19 | 23,02 | 21,82 | 22,75 | 2,69% | - |
| 25.11.2024 | 21,58 | 22,27 | 21,26 | 22,15 | 2,59% | - |
| 22.11.2024 | 21,61 | 21,90 | 21,40 | 21,59 | 0,02% | - |
| 21.11.2024 | 21,89 | 22,19 | 21,28 | 21,59 | -1,42% | - |
| 20.11.2024 | 21,74 | 22,35 | 21,55 | 21,90 | 1,11% | - |
| 19.11.2024 | 21,02 | 21,70 | 20,73 | 21,66 | 3,17% | - |
| 18.11.2024 | 21,55 | 21,55 | 20,54 | 20,99 | -2,33% | 809,00 |
| 15.11.2024 | 19,93 | 22,96 | 19,88 | 21,49 | 7,02% | - |
| 14.11.2024 | 19,59 | 20,31 | 19,47 | 20,08 | 2,49% | - |
| 13.11.2024 | 19,90 | 20,33 | 19,50 | 19,59 | -1,84% | - |
| 12.11.2024 | 20,82 | 20,91 | 19,49 | 19,96 | -4,02% | - |
| 11.11.2024 | 20,65 | 21,01 | 20,27 | 20,80 | 0,85% | - |
| 08.11.2024 | 20,51 | 20,83 | 19,87 | 20,62 | 0,76% | - |
| 07.11.2024 | 20,50 | 21,22 | 20,24 | 20,47 | 0,00% | - |
| 06.11.2024 | 19,97 | 21,12 | 18,94 | 20,47 | 6,20% | 75,00 |
| 05.11.2024 | 16,93 | 20,37 | 16,60 | 19,27 | 19,38% | 37,00 |
| 04.11.2024 | 15,80 | 16,43 | 15,76 | 16,14 | 1,06% | - |
| 01.11.2024 | 16,25 | 16,39 | 15,85 | 15,97 | -2,35% | - |
| 31.10.2024 | 16,20 | 16,45 | 15,97 | 16,36 | 0,26% | - |
| 30.10.2024 | 16,44 | 16,89 | 16,13 | 16,32 | -0,17% | - |
| 29.10.2024 | 16,85 | 17,07 | 16,34 | 16,34 | -3,77% | - |
| 28.10.2024 | 16,98 | 17,08 | 16,46 | 16,98 | 0,31% | - |
| 25.10.2024 | 16,39 | 17,84 | 16,39 | 16,93 | 3,18% | - |
| 24.10.2024 | 15,56 | 16,41 | 15,36 | 16,41 | 5,19% | - |
| 23.10.2024 | 15,65 | 15,86 | 15,36 | 15,60 | -0,74% | - |
| 22.10.2024 | 15,38 | 16,04 | 15,29 | 15,72 | 1,98% | - |
| 21.10.2024 | 15,95 | 16,09 | 15,35 | 15,41 | -3,48% | 180,00 |
| 18.10.2024 | 15,63 | 16,06 | 15,59 | 15,97 | 2,05% | - |
| 17.10.2024 | 16,68 | 16,80 | 15,64 | 15,65 | -4,12% | - |
| 16.10.2024 | 15,96 | 16,42 | 15,87 | 16,32 | 2,15% | - |
| 15.10.2024 | 15,86 | 16,18 | 15,36 | 15,97 | 0,00% | - |
| 14.10.2024 | 15,85 | 16,09 | 15,53 | 15,97 | 0,74% | - |
| 11.10.2024 | 15,07 | 16,01 | 15,05 | 15,86 | 5,17% | - |
| 10.10.2024 | 14,56 | 15,11 | 14,39 | 15,08 | 3,44% | - |
| 09.10.2024 | 13,87 | 15,17 | 13,61 | 14,57 | 5,01% | - |
| 08.10.2024 | 14,47 | 14,47 | 13,59 | 13,88 | -3,98% | - |
| 07.10.2024 | 14,55 | 14,64 | 14,24 | 14,45 | -0,63% | - |
| 04.10.2024 | 14,12 | 14,68 | 14,10 | 14,55 | 3,06% | - |
| 03.10.2024 | 14,76 | 14,77 | 14,07 | 14,11 | -4,34% | - |
| 02.10.2024 | 14,67 | 14,99 | 14,54 | 14,75 | 0,37% | - |
| 01.10.2024 | 14,56 | 15,00 | 14,56 | 14,70 | 0,79% | - |
| 30.09.2024 | 14,46 | 14,68 | 14,12 | 14,58 | 0,89% | - |
| 27.09.2024 | 14,59 | 14,90 | 14,33 | 14,46 | -0,61% | - |
| 26.09.2024 | 13,48 | 14,65 | 13,48 | 14,54 | 8,05% | - |
| 25.09.2024 | 13,70 | 13,78 | 13,36 | 13,46 | -2,22% | - |
| 24.09.2024 | 13,18 | 14,18 | 13,18 | 13,77 | 4,32% | - |
| 23.09.2024 | 12,80 | 13,20 | 12,79 | 13,20 | 3,17% | - |
| 20.09.2024 | 13,20 | 13,22 | 12,66 | 12,79 | -3,03% | - |
| 19.09.2024 | 12,85 | 13,43 | 12,82 | 13,19 | 3,13% | - |
| 18.09.2024 | 13,10 | 13,48 | 12,78 | 12,79 | -2,25% | - |
| 17.09.2024 | 12,76 | 13,16 | 12,57 | 13,09 | 2,51% | - |
| 16.09.2024 | 12,29 | 12,86 | 12,26 | 12,77 | 3,64% | - |
| 13.09.2024 | 11,76 | 12,50 | 11,76 | 12,32 | 4,51% | - |
| 12.09.2024 | 11,63 | 12,19 | 11,62 | 11,79 | 1,73% | - |
| 11.09.2024 | 10,83 | 11,62 | 10,57 | 11,59 | 6,38% | - |
| 10.09.2024 | 10,91 | 11,02 | 10,58 | 10,89 | -0,27% | - |
| 09.09.2024 | 10,95 | 11,30 | 10,84 | 10,92 | 0,05% | - |
| 06.09.2024 | 11,68 | 11,84 | 10,77 | 10,92 | -6,59% | - |