18,752€
1,09%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 18,58 | 18,94 | 18,57 | 18,79 | 1,28% | - |
| 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% | - |
| 04.07.2025 | 15,96 | 15,97 | 15,90 | 15,91 | -0,84% | - |
| 03.07.2025 | 16,01 | 16,45 | 15,88 | 16,05 | 0,25% | - |
| 02.07.2025 | 15,38 | 16,15 | 15,37 | 16,01 | 4,37% | - |
| 01.07.2025 | 15,28 | 15,68 | 15,07 | 15,34 | 0,25% | - |
| 30.06.2025 | 15,50 | 15,73 | 14,74 | 15,30 | -0,71% | - |
| 27.06.2025 | 15,64 | 16,33 | 15,35 | 15,41 | -1,14% | - |
| 26.06.2025 | 14,82 | 15,75 | 14,76 | 15,59 | 5,09% | - |
| 25.06.2025 | 14,96 | 15,11 | 14,55 | 14,83 | -0,68% | - |
| 24.06.2025 | 14,91 | 15,39 | 14,81 | 14,94 | 0,69% | 1.012,00 |
| 23.06.2025 | 14,65 | 14,88 | 14,40 | 14,83 | 1,11% | - |
| 20.06.2025 | 14,94 | 15,43 | 14,46 | 14,67 | -1,36% | - |
| 19.06.2025 | 15,03 | 15,03 | 14,87 | 14,87 | -1,15% | - |
| 18.06.2025 | 15,66 | 15,91 | 15,00 | 15,05 | -4,04% | - |
| 17.06.2025 | 15,85 | 16,26 | 15,66 | 15,68 | -1,43% | - |
| 16.06.2025 | 16,52 | 16,74 | 15,73 | 15,91 | -3,65% | - |
| 13.06.2025 | 16,28 | 16,74 | 16,17 | 16,51 | 0,46% | - |
| 12.06.2025 | 16,53 | 16,60 | 16,28 | 16,43 | -1,39% | - |
| 11.06.2025 | 16,82 | 17,24 | 16,57 | 16,67 | -4,85% | - |
| 10.06.2025 | 17,61 | 17,75 | 17,29 | 17,52 | -0,54% | - |
| 09.06.2025 | 17,07 | 17,87 | 17,07 | 17,61 | 2,78% | - |
| 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 |