23,295€
-3,66%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 22,84 | 22,87 | 22,29 | 22,43 | -0,97% | 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 |
| 12.09.2025 | 20,87 | 22,18 | 20,66 | 21,63 | 11,04% | - |
| 11.09.2025 | 19,14 | 20,90 | 19,11 | 19,48 | 1,21% | - |
| 10.09.2025 | 18,55 | 19,28 | 18,52 | 19,24 | 3,90% | - |
| 09.09.2025 | 18,47 | 19,27 | 18,43 | 18,52 | 0,68% | - |
| 08.09.2025 | 18,86 | 19,00 | 18,28 | 18,40 | -2,13% | - |
| 05.09.2025 | 18,89 | 19,19 | 18,61 | 18,80 | 1,05% | - |
| 04.09.2025 | 19,01 | 19,10 | 18,60 | 18,60 | -2,13% | - |
| 03.09.2025 | 18,58 | 19,20 | 18,57 | 19,01 | 2,45% | - |
| 02.09.2025 | 19,07 | 19,13 | 17,90 | 18,55 | -1,88% | - |
| 01.09.2025 | 19,06 | 19,10 | 18,91 | 18,91 | -0,68% | - |
| 29.08.2025 | 19,15 | 19,41 | 18,96 | 19,04 | -0,13% | - |
| 28.08.2025 | 19,53 | 19,73 | 18,97 | 19,06 | -1,47% | - |
| 27.08.2025 | 19,33 | 19,52 | 18,85 | 19,35 | 1,18% | - |
| 26.08.2025 | 19,15 | 19,44 | 19,07 | 19,12 | -0,47% | - |
| 25.08.2025 | 18,97 | 19,35 | 18,92 | 19,21 | 1,35% | - |
| 22.08.2025 | 18,97 | 19,41 | 18,72 | 18,96 | 0,11% | - |
| 21.08.2025 | 18,75 | 19,05 | 18,49 | 18,94 | 1,09% | - |
| 20.08.2025 | 18,91 | 19,09 | 18,41 | 18,73 | -0,60% | - |
| 19.08.2025 | 19,12 | 19,44 | 18,65 | 18,84 | -1,31% | - |
| 18.08.2025 | 19,89 | 20,29 | 18,91 | 19,09 | -3,84% | - |
| 15.08.2025 | 20,36 | 20,38 | 19,74 | 19,86 | -2,00% | - |
| 14.08.2025 | 20,34 | 20,50 | 19,62 | 20,26 | -0,44% | - |
| 13.08.2025 | 20,07 | 20,50 | 19,91 | 20,35 | 1,40% | - |
| 12.08.2025 | 19,37 | 20,14 | 19,33 | 20,07 | 3,72% | - |
| 11.08.2025 | 19,76 | 19,88 | 18,91 | 19,35 | -2,04% | 250,00 |
| 08.08.2025 | 19,00 | 21,39 | 18,87 | 19,75 | 1,79% | - |
| 07.08.2025 | 18,43 | 19,41 | 18,42 | 19,41 | 5,16% | - |
| 06.08.2025 | 18,27 | 18,68 | 18,05 | 18,45 | 1,48% | - |
| 05.08.2025 | 17,69 | 18,30 | 17,59 | 18,18 | 3,09% | - |
| 04.08.2025 | 17,74 | 17,94 | 17,48 | 17,64 | -0,25% | - |
| 01.08.2025 | 18,48 | 18,48 | 17,49 | 17,68 | -4,74% | - |
| 31.07.2025 | 18,64 | 18,67 | 18,00 | 18,56 | -0,52% | 152,00 |
| 30.07.2025 | 19,36 | 19,72 | 18,31 | 18,66 | -3,49% | 125,00 |
| 29.07.2025 | 19,58 | 19,67 | 19,21 | 19,34 | -1,00% | - |
| 28.07.2025 | 19,59 | 19,92 | 18,99 | 19,53 | 0,13% | 2.000,00 |
| 25.07.2025 | 19,47 | 19,65 | 18,96 | 19,51 | 0,67% | - |
| 24.07.2025 | 19,30 | 20,16 | 18,78 | 19,38 | 0,10% | - |
| 23.07.2025 | 19,12 | 19,95 | 19,11 | 19,36 | 0,99% | 18,00 |
| 22.07.2025 | 19,04 | 19,76 | 18,78 | 19,17 | 0,93% | - |
| 21.07.2025 | 17,49 | 19,26 | 17,49 | 18,99 | 8,58% | 1.300,00 |
| 18.07.2025 | 17,33 | 17,59 | 17,12 | 17,49 | 0,74% | - |
| 17.07.2025 | 16,83 | 17,48 | 16,74 | 17,36 | 3,46% | - |
| 16.07.2025 | 17,20 | 17,33 | 16,42 | 16,78 | -2,78% | - |
| 15.07.2025 | 17,40 | 17,73 | 17,07 | 17,26 | -0,98% | - |
| 14.07.2025 | 17,64 | 17,97 | 16,99 | 17,43 | -1,08% | - |
| 11.07.2025 | 16,57 | 17,85 | 16,41 | 17,62 | 6,34% | - |
| 10.07.2025 | 15,72 | 16,74 | 15,69 | 16,57 | 4,99% | - |
| 09.07.2025 | 15,85 | 16,10 | 15,64 | 15,78 | -0,42% | - |
| 08.07.2025 | 15,65 | 16,50 | 15,60 | 15,85 | 1,08% | - |
| 07.07.2025 | 15,98 | 16,05 | 15,34 | 15,68 | -1,48% | - |