39,415€
-0,47%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 39,38 | 39,39 | 39,35 | 39,38 | -0,56% | - |
| 05.02.2026 | 40,29 | 40,67 | 38,64 | 39,60 | -1,90% | - |
| 04.02.2026 | 43,13 | 43,84 | 38,98 | 40,37 | -4,69% | - |
| 03.02.2026 | 40,32 | 43,68 | 40,30 | 42,35 | 5,55% | 22.900,00 |
| 02.02.2026 | 36,25 | 40,75 | 36,24 | 40,13 | 4,75% | 21.600,00 |
| 30.01.2026 | 40,00 | 40,23 | 37,40 | 38,31 | -6,34% | 2.516,00 |
| 29.01.2026 | 42,06 | 43,38 | 40,30 | 40,90 | 0,25% | - |
| 28.01.2026 | 40,72 | 41,72 | 40,25 | 40,80 | 2,59% | 3.200,00 |
| 27.01.2026 | 37,46 | 40,02 | 37,45 | 39,77 | 5,04% | 10.400,00 |
| 26.01.2026 | 41,04 | 41,87 | 37,58 | 37,86 | -8,06% | - |
| 23.01.2026 | 41,23 | 41,77 | 39,76 | 41,18 | 0,39% | 960,00 |
| 22.01.2026 | 40,90 | 42,09 | 40,87 | 41,02 | 0,42% | 540,00 |
| 21.01.2026 | 41,04 | 42,69 | 39,79 | 40,85 | -0,04% | 825,00 |
| 20.01.2026 | 41,41 | 41,41 | 39,26 | 40,87 | -0,91% | 728,00 |
| 19.01.2026 | 41,21 | 42,05 | 41,17 | 41,24 | 0,54% | 832,00 |
| 16.01.2026 | 41,97 | 42,40 | 39,46 | 41,02 | -1,88% | 350,00 |
| 15.01.2026 | 41,15 | 42,78 | 40,73 | 41,81 | 1,59% | - |
| 14.01.2026 | 39,49 | 41,66 | 39,46 | 41,15 | 3,38% | 180,00 |
| 13.01.2026 | 40,28 | 41,16 | 39,73 | 39,81 | -1,24% | - |
| 12.01.2026 | 39,50 | 40,79 | 38,93 | 40,31 | 3,13% | 6.985,00 |
| 09.01.2026 | 37,17 | 39,34 | 37,14 | 39,08 | 5,65% | - |
| 08.01.2026 | 36,58 | 37,26 | 34,85 | 36,99 | 1,01% | 3.589,00 |
| 07.01.2026 | 36,13 | 36,77 | 34,25 | 36,62 | 1,67% | 1.247,00 |
| 06.01.2026 | 37,80 | 38,91 | 36,02 | 36,02 | -3,92% | - |
| 05.01.2026 | 35,39 | 37,81 | 35,38 | 37,49 | 7,54% | 24.820,00 |
| 02.01.2026 | 33,36 | 35,33 | 33,33 | 34,86 | 6,28% | 15.480,00 |
| 30.12.2025 | 33,14 | 33,67 | 32,62 | 32,80 | -1,13% | - |
| 29.12.2025 | 34,13 | 34,29 | 31,99 | 33,18 | -1,85% | - |
| 23.12.2025 | 31,94 | 33,80 | 31,62 | 33,80 | 6,56% | 340,00 |
| 22.12.2025 | 31,16 | 32,17 | 30,88 | 31,72 | 1,76% | 1.030,00 |
| 19.12.2025 | 28,81 | 31,59 | 28,59 | 31,17 | 8,06% | - |
| 18.12.2025 | 27,35 | 28,89 | 26,96 | 28,85 | 3,72% | - |
| 17.12.2025 | 27,51 | 28,06 | 27,01 | 27,81 | 3,15% | 70,00 |
| 16.12.2025 | 26,71 | 27,66 | 26,64 | 26,96 | -0,04% | - |
| 15.12.2025 | 27,00 | 27,37 | 26,49 | 26,97 | 0,54% | 1.030,00 |
| 12.12.2025 | 27,58 | 28,14 | 26,82 | 26,83 | -2,47% | - |
| 11.12.2025 | 25,81 | 27,59 | 25,61 | 27,51 | 7,42% | - |
| 10.12.2025 | 26,08 | 26,32 | 25,18 | 25,61 | -2,72% | - |
| 09.12.2025 | 26,29 | 26,79 | 25,66 | 26,32 | -2,08% | - |
| 08.12.2025 | 26,66 | 27,17 | 26,07 | 26,88 | 0,34% | 56,00 |
| 05.12.2025 | 26,49 | 27,55 | 26,46 | 26,79 | 0,71% | - |
| 04.12.2025 | 26,62 | 26,91 | 25,90 | 26,60 | 0,26% | - |
| 03.12.2025 | 25,54 | 26,84 | 25,44 | 26,53 | 4,04% | - |
| 02.12.2025 | 25,44 | 25,77 | 25,23 | 25,50 | 0,51% | - |
| 01.12.2025 | 25,74 | 26,28 | 25,09 | 25,37 | -0,67% | 334,00 |
| 28.11.2025 | 24,85 | 26,29 | 24,84 | 25,54 | 3,05% | - |
| 27.11.2025 | 24,80 | 24,84 | 24,79 | 24,79 | -0,30% | - |
| 26.11.2025 | 24,64 | 25,02 | 24,44 | 24,86 | 0,53% | - |
| 25.11.2025 | 24,10 | 24,87 | 24,03 | 24,73 | 2,61% | - |
| 24.11.2025 | 23,47 | 24,38 | 23,21 | 24,10 | 4,60% | 180,00 |
| 21.11.2025 | 22,84 | 23,48 | 22,10 | 23,04 | 1,74% | 591,00 |
| 20.11.2025 | 24,42 | 24,97 | 22,57 | 22,65 | -6,25% | - |
| 19.11.2025 | 23,46 | 24,27 | 23,46 | 24,16 | 2,20% | - |
| 18.11.2025 | 24,06 | 24,75 | 23,43 | 23,64 | -2,86% | - |
| 17.11.2025 | 24,82 | 25,10 | 24,27 | 24,33 | -0,90% | - |
| 14.11.2025 | 24,95 | 25,05 | 23,86 | 24,55 | -0,99% | - |
| 13.11.2025 | 26,14 | 26,15 | 24,80 | 24,80 | -2,82% | - |
| 12.11.2025 | 24,12 | 26,24 | 24,12 | 25,52 | 6,67% | - |
| 11.11.2025 | 26,58 | 26,59 | 23,30 | 23,92 | -14,63% | - |
| 10.11.2025 | 28,87 | 29,23 | 27,18 | 28,02 | -3,26% | - |
| 07.11.2025 | 26,07 | 29,55 | 24,60 | 28,97 | 15,21% | - |
| 06.11.2025 | 24,93 | 25,81 | 24,53 | 25,14 | 0,96% | - |
| 05.11.2025 | 24,83 | 25,61 | 24,69 | 24,90 | -0,99% | - |
| 04.11.2025 | 26,68 | 26,76 | 24,98 | 25,15 | -5,63% | - |
| 03.11.2025 | 25,67 | 27,03 | 25,20 | 26,65 | 4,14% | - |
| 31.10.2025 | 25,61 | 25,94 | 25,33 | 25,59 | 1,51% | - |
| 30.10.2025 | 24,70 | 26,39 | 24,69 | 25,21 | -2,14% | 40,00 |
| 29.10.2025 | 25,22 | 26,04 | 24,56 | 25,76 | 1,62% | - |
| 28.10.2025 | 26,24 | 26,47 | 24,82 | 25,35 | -3,24% | - |
| 27.10.2025 | 26,71 | 27,16 | 26,08 | 26,20 | -5,79% | 2.542,00 |
| 24.10.2025 | 25,79 | 27,96 | 25,72 | 27,81 | 5,88% | 25,00 |
| 23.10.2025 | 24,94 | 26,48 | 24,70 | 26,27 | 5,61% | - |
| 22.10.2025 | 26,62 | 26,69 | 24,34 | 24,87 | -15,89% | 850,00 |
| 21.10.2025 | 29,76 | 30,29 | 26,36 | 29,57 | 3,75% | - |
| 20.10.2025 | 27,90 | 29,62 | 27,89 | 28,50 | 2,74% | 65,00 |
| 17.10.2025 | 27,63 | 27,94 | 26,53 | 27,74 | 1,67% | - |
| 16.10.2025 | 27,57 | 27,96 | 26,93 | 27,29 | -0,85% | - |
| 15.10.2025 | 27,80 | 28,48 | 27,30 | 27,52 | -0,54% | - |
| 14.10.2025 | 28,29 | 28,42 | 27,03 | 27,67 | -1,88% | - |
| 13.10.2025 | 27,31 | 28,71 | 26,30 | 28,20 | 8,55% | - |
| 10.10.2025 | 27,13 | 27,46 | 25,52 | 25,98 | -5,46% | 800,00 |
| 09.10.2025 | 27,15 | 28,21 | 26,96 | 27,48 | 2,06% | 40,00 |
| 08.10.2025 | 24,41 | 27,24 | 23,94 | 26,93 | 2,22% | - |
| 07.10.2025 | 24,90 | 26,62 | 24,05 | 26,34 | 5,07% | 400,00 |
| 06.10.2025 | 25,46 | 26,28 | 24,80 | 25,07 | -0,79% | - |
| 03.10.2025 | 25,49 | 25,92 | 25,13 | 25,27 | -0,43% | - |
| 02.10.2025 | 25,04 | 25,86 | 24,68 | 25,38 | 0,95% | - |
| 01.10.2025 | 24,87 | 25,66 | 24,76 | 25,14 | 0,82% | - |
| 30.09.2025 | 25,23 | 25,33 | 24,47 | 24,94 | -0,52% | - |
| 29.09.2025 | 24,00 | 25,61 | 24,00 | 25,07 | 3,57% | - |
| 26.09.2025 | 22,25 | 24,24 | 21,86 | 24,20 | 9,11% | - |
| 25.09.2025 | 22,13 | 22,69 | 21,91 | 22,18 | 0,59% | 1.200,00 |
| 24.09.2025 | 22,78 | 23,18 | 21,97 | 22,05 | -2,48% | - |
| 23.09.2025 | 23,19 | 23,72 | 22,53 | 22,61 | -1,78% | - |
| 22.09.2025 | 23,46 | 23,46 | 22,50 | 23,02 | -1,73% | - |
| 19.09.2025 | 22,86 | 24,21 | 22,75 | 23,43 | 2,97% | - |
| 18.09.2025 | 22,44 | 22,85 | 22,01 | 22,75 | 2,71% | 300,00 |
| 17.09.2025 | 21,96 | 22,54 | 21,73 | 22,15 | 1,37% | - |
| 16.09.2025 | 22,17 | 22,39 | 21,77 | 21,85 | -1,22% | 400,00 |
| 15.09.2025 | 22,27 | 22,81 | 22,08 | 22,12 | 2,29% | 1.350,00 |