17,135€
-1,04%
Echtzeit-Aktienkurs Century Aluminum Company
Bid:
Ask:
Aktienkurse zur Century Aluminum Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,30 | 17,60 | 17,04 | 17,13 | -0,62% | - |
| 05.06.2025 | 17,13 | 17,65 | 16,92 | 17,24 | -0,22% | - |
| 04.06.2025 | 17,02 | 17,70 | 16,80 | 17,28 | 1,13% | - |
| 03.06.2025 | 16,43 | 17,09 | 15,93 | 17,09 | 3,99% | - |
| 02.06.2025 | 15,34 | 17,86 | 15,04 | 16,43 | 20,37% | 200,00 |
| 30.05.2025 | 14,00 | 14,03 | 13,36 | 13,65 | -2,14% | - |
| 29.05.2025 | 14,53 | 14,53 | 13,75 | 13,95 | -2,41% | - |
| 28.05.2025 | 14,44 | 14,73 | 14,05 | 14,29 | -0,98% | - |
| 27.05.2025 | 13,91 | 14,54 | 13,89 | 14,44 | 3,63% | - |
| 26.05.2025 | 13,85 | 14,00 | 13,85 | 13,93 | 1,02% | 698,00 |
| 23.05.2025 | 13,67 | 13,97 | 13,44 | 13,79 | 0,51% | - |
| 22.05.2025 | 13,95 | 14,09 | 13,62 | 13,72 | -1,67% | - |
| 21.05.2025 | 14,22 | 14,46 | 13,87 | 13,95 | -2,69% | - |
| 20.05.2025 | 14,44 | 14,70 | 14,23 | 14,34 | -1,04% | - |
| 19.05.2025 | 14,55 | 14,66 | 14,08 | 14,49 | -1,48% | 208,00 |
| 16.05.2025 | 14,73 | 14,81 | 14,21 | 14,71 | -0,36% | - |
| 15.05.2025 | 15,13 | 15,18 | 14,44 | 14,76 | -3,42% | - |
| 14.05.2025 | 15,37 | 15,54 | 15,10 | 15,28 | -0,52% | 1.416,00 |
| 13.05.2025 | 15,55 | 15,90 | 15,26 | 15,36 | -2,00% | - |
| 12.05.2025 | 14,30 | 15,93 | 14,29 | 15,67 | 11,13% | - |
| 09.05.2025 | 13,95 | 14,29 | 13,83 | 14,10 | 2,20% | - |
| 08.05.2025 | 13,62 | 14,21 | 13,12 | 13,80 | -1,32% | - |
| 07.05.2025 | 14,55 | 14,59 | 13,64 | 13,99 | -3,28% | 694,00 |
| 06.05.2025 | 14,44 | 14,84 | 14,28 | 14,46 | -0,09% | - |
| 05.05.2025 | 15,17 | 15,43 | 14,44 | 14,47 | -5,25% | - |
| 02.05.2025 | 14,83 | 15,53 | 14,73 | 15,28 | 5,47% | - |
| 30.04.2025 | 14,50 | 14,55 | 13,85 | 14,48 | -1,91% | - |
| 29.04.2025 | 14,71 | 14,86 | 14,22 | 14,77 | 0,83% | - |
| 28.04.2025 | 14,69 | 15,03 | 14,47 | 14,64 | -0,93% | - |
| 25.04.2025 | 15,23 | 15,25 | 14,70 | 14,78 | -2,54% | - |
| 24.04.2025 | 14,92 | 15,35 | 14,61 | 15,17 | 1,79% | 600,00 |
| 23.04.2025 | 14,31 | 15,45 | 14,27 | 14,90 | 5,91% | - |
| 22.04.2025 | 13,14 | 14,23 | 13,14 | 14,07 | 2,69% | - |
| 17.04.2025 | 14,11 | 14,16 | 13,61 | 13,70 | -1,10% | - |
| 16.04.2025 | 13,72 | 14,17 | 13,43 | 13,85 | -0,60% | - |
| 15.04.2025 | 14,09 | 14,22 | 13,57 | 13,93 | -1,35% | - |
| 14.04.2025 | 13,77 | 14,71 | 13,52 | 14,12 | 2,74% | 900,00 |
| 11.04.2025 | 13,11 | 14,13 | 12,72 | 13,75 | 5,22% | - |
| 10.04.2025 | 14,59 | 14,61 | 12,62 | 13,07 | -10,30% | - |
| 09.04.2025 | 12,15 | 14,90 | 11,81 | 14,57 | 16,45% | 1.365,00 |
| 08.04.2025 | 14,01 | 14,51 | 12,09 | 12,51 | -8,82% | - |
| 07.04.2025 | 13,24 | 14,37 | 12,45 | 13,72 | 0,04% | - |
| 04.04.2025 | 15,70 | 15,77 | 13,06 | 13,71 | -13,42% | - |
| 03.04.2025 | 16,10 | 16,88 | 15,49 | 15,84 | -7,60% | - |
| 02.04.2025 | 17,05 | 18,00 | 16,56 | 17,14 | 0,59% | - |
| 01.04.2025 | 17,11 | 17,33 | 16,60 | 17,04 | -0,70% | - |
| 31.03.2025 | 17,13 | 17,29 | 15,96 | 17,16 | -1,69% | - |
| 28.03.2025 | 17,74 | 18,10 | 16,95 | 17,46 | -0,78% | - |
| 27.03.2025 | 17,58 | 17,96 | 16,99 | 17,59 | 0,92% | - |
| 26.03.2025 | 17,23 | 18,21 | 17,20 | 17,43 | 0,46% | - |
| 25.03.2025 | 17,51 | 17,72 | 17,07 | 17,35 | -2,23% | - |
| 24.03.2025 | 18,06 | 18,32 | 17,42 | 17,75 | -0,60% | - |
| 21.03.2025 | 18,56 | 18,57 | 17,71 | 17,86 | -4,18% | - |
| 20.03.2025 | 18,15 | 18,84 | 17,80 | 18,63 | 3,17% | - |
| 19.03.2025 | 18,39 | 18,45 | 17,78 | 18,06 | -2,26% | 10.000,00 |
| 18.03.2025 | 18,71 | 19,04 | 18,22 | 18,48 | -0,28% | - |
| 17.03.2025 | 18,26 | 18,98 | 18,10 | 18,53 | 1,02% | - |
| 14.03.2025 | 18,24 | 19,52 | 17,77 | 18,34 | 2,69% | - |
| 13.03.2025 | 17,59 | 18,36 | 17,55 | 17,86 | -0,37% | - |
| 12.03.2025 | 16,53 | 18,09 | 16,51 | 17,93 | 9,26% | - |
| 11.03.2025 | 15,31 | 17,20 | 15,20 | 16,41 | 6,63% | - |
| 10.03.2025 | 17,17 | 17,19 | 15,20 | 15,39 | -10,59% | 996,00 |
| 07.03.2025 | 16,71 | 17,52 | 16,08 | 17,21 | 3,24% | - |
| 06.03.2025 | 17,42 | 17,83 | 16,40 | 16,67 | -5,10% | - |
| 05.03.2025 | 17,43 | 17,79 | 16,96 | 17,57 | 2,09% | - |
| 04.03.2025 | 17,21 | 17,69 | 16,33 | 17,21 | 0,15% | 1.245,00 |
| 03.03.2025 | 18,23 | 18,62 | 16,95 | 17,18 | -5,91% | - |
| 28.02.2025 | 18,65 | 18,71 | 17,99 | 18,26 | -2,06% | - |
| 27.02.2025 | 18,54 | 19,42 | 18,43 | 18,65 | 0,76% | - |
| 26.02.2025 | 19,26 | 19,75 | 18,35 | 18,51 | -3,59% | - |
| 25.02.2025 | 17,70 | 19,35 | 17,19 | 19,20 | 8,29% | - |
| 24.02.2025 | 16,62 | 18,24 | 16,34 | 17,73 | 6,68% | - |
| 21.02.2025 | 19,43 | 19,73 | 16,32 | 16,62 | -12,96% | - |
| 20.02.2025 | 19,94 | 20,54 | 19,05 | 19,09 | -4,50% | - |
| 19.02.2025 | 20,90 | 21,11 | 19,64 | 19,99 | -4,38% | - |
| 18.02.2025 | 20,07 | 20,93 | 19,90 | 20,91 | 4,37% | - |
| 17.02.2025 | 19,99 | 20,05 | 19,96 | 20,03 | 0,34% | - |
| 14.02.2025 | 20,77 | 21,02 | 19,83 | 19,96 | -2,38% | 1.788,00 |
| 13.02.2025 | 19,46 | 20,70 | 19,41 | 20,45 | 5,37% | - |
| 12.02.2025 | 21,14 | 21,53 | 19,30 | 19,41 | -5,97% | - |
| 11.02.2025 | 20,66 | 22,12 | 20,00 | 20,64 | 3,29% | 896,00 |
| 10.02.2025 | 18,15 | 21,24 | 18,15 | 19,98 | 10,51% | - |
| 07.02.2025 | 18,06 | 18,97 | 18,02 | 18,08 | 0,22% | - |
| 06.02.2025 | 17,73 | 18,40 | 17,57 | 18,04 | 2,06% | - |
| 05.02.2025 | 17,73 | 18,04 | 17,19 | 17,68 | -0,69% | - |
| 04.02.2025 | 17,62 | 17,98 | 17,07 | 17,80 | 0,91% | - |
| 03.02.2025 | 17,54 | 18,58 | 17,52 | 17,64 | 0,12% | 3.249,00 |
| 31.01.2025 | 17,53 | 18,08 | 17,27 | 17,62 | 0,83% | 822,00 |
| 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% | - |