28,010€
-3,98%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 29,04 | 29,11 | 27,93 | 28,01 | -3,75% | - |
| 22.10.2026 | 30,57 | 30,81 | 28,68 | 29,10 | -5,29% | - |
| 21.10.2026 | 29,87 | 31,36 | 29,76 | 30,73 | 3,07% | - |
| 20.10.2026 | 30,63 | 30,73 | 29,57 | 29,81 | -2,80% | - |
| 19.10.2026 | 31,35 | 31,96 | 30,36 | 30,67 | -1,60% | - |
| 16.10.2026 | 30,51 | 32,50 | 30,23 | 31,17 | 2,15% | - |
| 15.10.2026 | 29,62 | 30,60 | 28,89 | 30,52 | 2,43% | 13.200,00 |
| 14.10.2026 | 30,53 | 30,68 | 29,25 | 29,79 | -2,39% | - |
| 13.10.2026 | 31,38 | 31,55 | 29,91 | 30,52 | -2,66% | - |
| 12.10.2026 | 32,91 | 32,99 | 31,17 | 31,36 | -4,42% | - |
| 09.10.2026 | 32,43 | 33,21 | 32,36 | 32,81 | 1,13% | - |
| 08.10.2026 | 32,11 | 32,75 | 31,82 | 32,44 | 1,09% | - |
| 07.10.2026 | 33,06 | 33,19 | 31,75 | 32,09 | -2,82% | - |
| 06.10.2026 | 32,98 | 33,40 | 32,56 | 33,02 | 0,27% | 240,00 |
| 05.10.2026 | 31,90 | 33,39 | 31,69 | 32,93 | 4,08% | - |
| 02.10.2026 | 32,09 | 32,41 | 31,49 | 31,64 | -0,85% | - |
| 01.10.2026 | 32,20 | 32,26 | 31,06 | 31,91 | 0,31% | - |
| 30.09.2026 | 32,04 | 32,62 | 31,44 | 31,81 | -0,38% | - |
| 29.09.2026 | 32,87 | 33,26 | 31,60 | 31,93 | -2,99% | - |
| 28.09.2026 | 33,62 | 34,13 | 32,51 | 32,92 | -2,21% | - |
| 25.09.2026 | 33,62 | 33,95 | 33,29 | 33,66 | 0,42% | - |
| 24.09.2026 | 34,02 | 34,05 | 33,08 | 33,52 | -1,73% | 1.092,00 |
| 23.09.2026 | 34,51 | 34,85 | 33,53 | 34,11 | -1,98% | 798,00 |
| 22.09.2026 | 34,23 | 35,06 | 33,92 | 34,80 | 1,96% | - |
| 21.09.2026 | 34,13 | 34,68 | 33,90 | 34,13 | 0,47% | - |
| 18.09.2026 | 35,59 | 36,12 | 33,91 | 33,97 | -4,39% | - |
| 17.09.2026 | 34,95 | 35,83 | 34,92 | 35,53 | 2,44% | - |
| 16.09.2026 | 34,46 | 35,51 | 34,17 | 34,69 | 0,89% | - |
| 15.09.2026 | 35,91 | 36,43 | 34,28 | 34,38 | -4,46% | - |
| 14.09.2026 | 38,07 | 38,14 | 35,80 | 35,99 | -5,29% | - |
| 11.09.2026 | 38,36 | 38,84 | 37,44 | 38,00 | -0,56% | 1.850,00 |
| 10.09.2026 | 41,14 | 41,18 | 37,90 | 38,21 | -6,82% | - |
| 09.09.2026 | 41,25 | 42,64 | 40,45 | 41,01 | -0,61% | - |
| 08.09.2026 | 39,92 | 42,83 | 39,84 | 41,26 | 3,16% | - |
| 07.09.2026 | 40,11 | 40,13 | 39,99 | 39,99 | -0,74% | - |
| 04.09.2026 | 40,85 | 41,07 | 39,89 | 40,29 | -1,33% | - |
| 03.09.2026 | 40,84 | 42,05 | 40,41 | 40,84 | 0,02% | - |
| 02.09.2026 | 40,39 | 41,48 | 40,33 | 40,83 | 1,15% | - |
| 01.09.2026 | 39,49 | 41,35 | 38,57 | 40,36 | 2,38% | 2.150,00 |
| 31.08.2026 | 40,20 | 40,77 | 38,99 | 39,42 | -1,95% | - |
| 28.08.2026 | 39,76 | 40,40 | 39,03 | 40,21 | 2,11% | 19.580,00 |
| 27.08.2026 | 37,72 | 39,61 | 37,48 | 39,38 | 4,37% | - |
| 26.08.2026 | 37,90 | 38,17 | 37,51 | 37,73 | -0,33% | - |
| 25.08.2026 | 37,48 | 38,43 | 37,19 | 37,85 | 1,11% | - |
| 24.08.2026 | 38,67 | 39,68 | 37,17 | 37,44 | -0,83% | - |
| 21.08.2026 | 37,14 | 38,89 | 36,92 | 37,75 | 1,63% | 520,00 |
| 20.08.2026 | 37,41 | 37,54 | 35,92 | 37,15 | -0,50% | - |
| 19.08.2026 | 39,37 | 40,76 | 34,80 | 37,33 | -5,36% | 5.080,00 |
| 18.08.2026 | 40,65 | 40,74 | 38,35 | 39,45 | -3,10% | 3.176,00 |
| 17.08.2026 | 40,46 | 41,47 | 39,63 | 40,71 | 0,85% | - |
| 14.08.2026 | 40,26 | 41,35 | 40,17 | 40,36 | 0,29% | - |
| 13.08.2026 | 42,22 | 42,82 | 40,16 | 40,25 | -4,18% | 5.016,00 |
| 12.08.2026 | 45,32 | 47,20 | 41,81 | 42,00 | -7,31% | - |
| 11.08.2026 | 45,16 | 47,83 | 45,13 | 45,31 | 0,80% | 6.300,00 |
| 10.08.2026 | 44,54 | 46,34 | 44,31 | 44,95 | 2,28% | - |
| 07.08.2026 | 39,96 | 45,61 | 39,96 | 43,95 | 10,50% | - |
| 06.08.2026 | 40,72 | 42,34 | 39,37 | 39,78 | -1,98% | - |
| 05.08.2026 | 41,00 | 41,95 | 40,24 | 40,58 | -0,71% | - |
| 04.08.2026 | 39,36 | 41,31 | 39,27 | 40,87 | 4,14% | - |
| 03.08.2026 | 39,02 | 39,30 | 37,57 | 39,25 | 1,07% | - |
| 31.07.2026 | 39,20 | 39,41 | 38,31 | 38,83 | -0,32% | - |
| 30.07.2026 | 37,17 | 39,05 | 37,15 | 38,96 | 4,56% | - |
| 29.07.2026 | 38,53 | 39,85 | 36,76 | 37,26 | -3,28% | 4.400,00 |
| 28.07.2026 | 39,47 | 39,87 | 38,35 | 38,52 | -2,38% | - |
| 27.07.2026 | 40,84 | 41,10 | 38,91 | 39,46 | -2,93% | - |
| 24.07.2026 | 40,75 | 41,56 | 39,99 | 40,65 | -0,26% | - |
| 23.07.2026 | 39,20 | 41,00 | 39,20 | 40,76 | 2,66% | - |
| 22.07.2026 | 39,32 | 40,44 | 39,09 | 39,70 | 1,04% | - |
| 21.07.2026 | 37,71 | 40,17 | 37,71 | 39,29 | 4,69% | 4.800,00 |
| 20.07.2026 | 36,58 | 37,59 | 35,39 | 37,53 | 3,55% | 16.626,00 |
| 17.07.2026 | 36,87 | 37,30 | 35,83 | 36,25 | -2,28% | - |
| 16.07.2026 | 38,33 | 38,44 | 36,63 | 37,09 | -3,16% | - |
| 15.07.2026 | 40,34 | 40,65 | 37,62 | 38,30 | -4,61% | - |
| 14.07.2026 | 39,83 | 41,22 | 39,49 | 40,15 | 0,63% | - |
| 13.07.2026 | 39,02 | 40,34 | 38,54 | 39,90 | 1,99% | - |
| 10.07.2026 | 39,43 | 39,69 | 38,57 | 39,12 | -0,90% | - |
| 09.07.2026 | 39,29 | 39,68 | 38,34 | 39,48 | 1,04% | - |
| 08.07.2026 | 39,60 | 39,89 | 37,98 | 39,07 | -1,38% | - |
| 07.07.2026 | 40,83 | 41,20 | 38,76 | 39,62 | -2,87% | - |
| 06.07.2026 | 38,31 | 41,10 | 38,29 | 40,79 | 6,66% | - |
| 03.07.2026 | 38,30 | 38,32 | 38,14 | 38,24 | 0,05% | - |
| 02.07.2026 | 37,80 | 39,59 | 37,65 | 38,22 | 1,14% | 4.250,00 |
| 01.07.2026 | 39,80 | 39,96 | 37,48 | 37,79 | -6,18% | 280,00 |
| 30.06.2026 | 40,93 | 41,59 | 40,05 | 40,28 | -1,24% | - |
| 29.06.2026 | 40,86 | 41,29 | 39,47 | 40,79 | 0,26% | 46,00 |
| 26.06.2026 | 40,29 | 41,54 | 38,80 | 40,68 | 0,57% | - |
| 25.06.2026 | 39,13 | 40,51 | 38,16 | 40,45 | 3,25% | 214,00 |
| 24.06.2026 | 41,60 | 41,81 | 38,56 | 39,18 | -5,76% | - |
| 23.06.2026 | 42,50 | 42,98 | 41,10 | 41,57 | -4,11% | 12.480,00 |
| 22.06.2026 | 45,07 | 45,73 | 42,62 | 43,35 | -3,61% | 2.300,00 |
| 19.06.2026 | 45,12 | 45,16 | 44,97 | 44,98 | -4,77% | 672,00 |
| 18.06.2026 | 47,37 | 47,59 | 44,68 | 47,23 | -0,01% | - |
| 17.06.2026 | 46,11 | 48,88 | 45,85 | 47,24 | 2,43% | - |
| 16.06.2026 | 47,23 | 47,29 | 45,00 | 46,12 | -1,62% | - |
| 15.06.2026 | 53,20 | 53,46 | 46,14 | 46,88 | -11,36% | - |
| 12.06.2026 | 52,74 | 53,43 | 51,64 | 52,88 | 0,53% | 720,00 |
| 11.06.2026 | 51,79 | 53,43 | 51,22 | 52,60 | 2,83% | 1.265,00 |
| 10.06.2026 | 52,68 | 53,10 | 50,75 | 51,15 | -3,13% | - |
| 09.06.2026 | 54,68 | 55,50 | 50,91 | 52,80 | -3,88% | 990,00 |
| 08.06.2026 | 51,96 | 56,12 | 51,95 | 54,93 | 5,27% | - |