18,028€
18,92%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 16,53 | 18,01 | 16,51 | 18,01 | 9,76% | - |
| 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% | - |
| 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% | - |