52,660€
-5,15%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 55,80 | 55,97 | 49,09 | 52,66 | -5,37% | 475,00 |
| 16.04.2026 | 54,33 | 56,36 | 54,33 | 55,65 | 2,45% | - |
| 15.04.2026 | 53,95 | 55,09 | 53,59 | 54,32 | 0,89% | 140,00 |
| 14.04.2026 | 57,71 | 58,29 | 53,47 | 53,84 | -6,82% | 11.480,00 |
| 13.04.2026 | 56,91 | 58,46 | 56,42 | 57,78 | 1,58% | - |
| 10.04.2026 | 56,67 | 58,06 | 56,58 | 56,88 | 0,60% | 7.105,00 |
| 09.04.2026 | 56,36 | 58,62 | 56,14 | 56,54 | 0,60% | - |
| 08.04.2026 | 55,52 | 56,72 | 52,41 | 56,20 | -1,32% | 3.794,00 |
| 07.04.2026 | 55,80 | 58,37 | 55,57 | 56,95 | 5,00% | 5.349,00 |
| 02.04.2026 | 53,27 | 55,42 | 51,88 | 54,24 | -1,02% | - |
| 01.04.2026 | 51,32 | 54,95 | 51,25 | 54,80 | 7,92% | 11.470,00 |
| 31.03.2026 | 46,97 | 52,49 | 46,89 | 50,78 | 9,30% | 660,00 |
| 30.03.2026 | 47,51 | 51,79 | 45,27 | 46,46 | 8,02% | 736,00 |
| 27.03.2026 | 42,05 | 44,25 | 41,32 | 43,01 | 2,36% | - |
| 26.03.2026 | 43,27 | 43,31 | 41,80 | 42,02 | -3,20% | - |
| 25.03.2026 | 43,37 | 44,64 | 43,18 | 43,41 | -0,08% | - |
| 24.03.2026 | 40,39 | 44,33 | 39,98 | 43,45 | 8,09% | - |
| 23.03.2026 | 40,30 | 44,69 | 39,94 | 40,20 | -4,99% | 14.922,00 |
| 20.03.2026 | 42,92 | 44,40 | 41,77 | 42,31 | -0,29% | - |
| 19.03.2026 | 48,26 | 48,27 | 42,12 | 42,43 | -12,02% | 21.633,00 |
| 18.03.2026 | 49,88 | 50,60 | 46,10 | 48,23 | -2,18% | 1.098,00 |
| 17.03.2026 | 48,63 | 51,21 | 48,37 | 49,30 | 1,16% | - |
| 16.03.2026 | 47,87 | 49,37 | 47,09 | 48,74 | 2,19% | 1.620,00 |
| 13.03.2026 | 50,10 | 51,04 | 47,06 | 47,69 | -4,91% | - |
| 12.03.2026 | 48,82 | 51,30 | 48,69 | 50,16 | 0,03% | - |
| 11.03.2026 | 46,15 | 50,20 | 45,47 | 50,14 | 8,61% | 5.037,00 |
| 10.03.2026 | 46,89 | 47,17 | 45,87 | 46,17 | -1,08% | 3.300,00 |
| 09.03.2026 | 45,48 | 47,67 | 44,66 | 46,67 | 0,88% | - |
| 06.03.2026 | 46,90 | 47,32 | 44,27 | 46,27 | -0,38% | 4.250,00 |
| 05.03.2026 | 45,93 | 47,36 | 44,46 | 46,44 | 1,09% | - |
| 04.03.2026 | 45,86 | 48,90 | 45,33 | 45,94 | 1,73% | 260,00 |
| 03.03.2026 | 43,64 | 46,23 | 41,73 | 45,16 | 2,84% | - |
| 02.03.2026 | 44,60 | 45,92 | 43,65 | 43,92 | 0,58% | - |
| 27.02.2026 | 44,01 | 44,89 | 42,87 | 43,66 | -1,37% | - |
| 26.02.2026 | 44,77 | 45,03 | 42,63 | 44,27 | -1,49% | - |
| 25.02.2026 | 45,35 | 47,35 | 44,73 | 44,94 | -1,12% | - |
| 24.02.2026 | 44,09 | 47,06 | 43,40 | 45,45 | 3,31% | - |
| 23.02.2026 | 44,26 | 45,42 | 42,34 | 43,99 | -1,54% | 8.280,00 |
| 20.02.2026 | 44,28 | 47,17 | 42,97 | 44,68 | 0,17% | 3.600,00 |
| 19.02.2026 | 42,60 | 44,89 | 41,25 | 44,61 | 4,61% | 2.700,00 |
| 18.02.2026 | 41,31 | 43,40 | 41,30 | 42,64 | 3,31% | 20.080,00 |
| 17.02.2026 | 38,78 | 41,63 | 37,38 | 41,28 | 6,37% | 2.192,00 |
| 16.02.2026 | 38,86 | 39,02 | 38,71 | 38,81 | 0,14% | 4.100,00 |
| 13.02.2026 | 41,91 | 41,98 | 35,64 | 38,75 | -7,07% | 9.730,00 |
| 12.02.2026 | 45,37 | 45,55 | 41,70 | 41,70 | -7,02% | 1.086,00 |
| 11.02.2026 | 44,26 | 46,28 | 43,50 | 44,85 | 2,66% | 7.278,00 |
| 10.02.2026 | 45,64 | 46,31 | 43,57 | 43,69 | -4,21% | 336,00 |
| 09.02.2026 | 44,35 | 46,65 | 43,93 | 45,61 | 3,47% | 1.144,00 |
| 06.02.2026 | 39,38 | 44,58 | 39,35 | 44,08 | 11,31% | 2.200,00 |
| 05.02.2026 | 40,29 | 40,67 | 38,64 | 39,60 | -1,90% | - |
| 04.02.2026 | 43,13 | 43,84 | 38,98 | 40,37 | -4,69% | - |
| 03.02.2026 | 40,32 | 43,68 | 40,30 | 42,35 | 5,55% | 22.900,00 |
| 02.02.2026 | 36,25 | 40,75 | 36,24 | 40,13 | 4,75% | 21.600,00 |
| 30.01.2026 | 40,00 | 40,23 | 37,40 | 38,31 | -6,34% | 2.516,00 |
| 29.01.2026 | 42,06 | 43,38 | 40,30 | 40,90 | 0,25% | - |
| 28.01.2026 | 40,72 | 41,72 | 40,25 | 40,80 | 2,59% | 3.200,00 |
| 27.01.2026 | 37,46 | 40,02 | 37,45 | 39,77 | 5,04% | 10.400,00 |
| 26.01.2026 | 41,04 | 41,87 | 37,58 | 37,86 | -8,06% | - |
| 23.01.2026 | 41,23 | 41,77 | 39,76 | 41,18 | 0,39% | 960,00 |
| 22.01.2026 | 40,90 | 42,09 | 40,87 | 41,02 | 0,42% | 540,00 |
| 21.01.2026 | 41,04 | 42,69 | 39,79 | 40,85 | -0,04% | 825,00 |
| 20.01.2026 | 41,41 | 41,41 | 39,26 | 40,87 | -0,91% | 728,00 |
| 19.01.2026 | 41,21 | 42,05 | 41,17 | 41,24 | 0,54% | 832,00 |
| 16.01.2026 | 41,97 | 42,40 | 39,46 | 41,02 | -1,88% | 350,00 |
| 15.01.2026 | 41,15 | 42,78 | 40,73 | 41,81 | 1,59% | - |
| 14.01.2026 | 39,49 | 41,66 | 39,46 | 41,15 | 3,38% | 180,00 |
| 13.01.2026 | 40,28 | 41,16 | 39,73 | 39,81 | -1,24% | - |
| 12.01.2026 | 39,50 | 40,79 | 38,93 | 40,31 | 3,13% | 6.985,00 |
| 09.01.2026 | 37,17 | 39,34 | 37,14 | 39,08 | 5,65% | - |
| 08.01.2026 | 36,58 | 37,26 | 34,85 | 36,99 | 1,01% | 3.589,00 |
| 07.01.2026 | 36,13 | 36,77 | 34,25 | 36,62 | 1,67% | 1.247,00 |
| 06.01.2026 | 37,80 | 38,91 | 36,02 | 36,02 | -3,92% | - |
| 05.01.2026 | 35,39 | 37,81 | 35,38 | 37,49 | 7,54% | 24.820,00 |
| 02.01.2026 | 33,36 | 35,33 | 33,33 | 34,86 | 6,28% | 15.480,00 |
| 30.12.2025 | 33,14 | 33,67 | 32,62 | 32,80 | -1,13% | - |
| 29.12.2025 | 34,13 | 34,29 | 31,99 | 33,18 | -1,85% | - |
| 23.12.2025 | 31,94 | 33,80 | 31,62 | 33,80 | 6,56% | 340,00 |
| 22.12.2025 | 31,16 | 32,17 | 30,88 | 31,72 | 1,76% | 1.030,00 |
| 19.12.2025 | 28,81 | 31,59 | 28,59 | 31,17 | 8,06% | - |
| 18.12.2025 | 27,35 | 28,89 | 26,96 | 28,85 | 3,72% | - |
| 17.12.2025 | 27,51 | 28,06 | 27,01 | 27,81 | 3,15% | 70,00 |
| 16.12.2025 | 26,71 | 27,66 | 26,64 | 26,96 | -0,04% | - |
| 15.12.2025 | 27,00 | 27,37 | 26,49 | 26,97 | 0,54% | 1.030,00 |
| 12.12.2025 | 27,58 | 28,14 | 26,82 | 26,83 | -2,47% | - |
| 11.12.2025 | 25,81 | 27,59 | 25,61 | 27,51 | 7,42% | - |
| 10.12.2025 | 26,08 | 26,32 | 25,18 | 25,61 | -2,72% | - |
| 09.12.2025 | 26,29 | 26,79 | 25,66 | 26,32 | -2,08% | - |
| 08.12.2025 | 26,66 | 27,17 | 26,07 | 26,88 | 0,34% | 56,00 |
| 05.12.2025 | 26,49 | 27,55 | 26,46 | 26,79 | 0,71% | - |
| 04.12.2025 | 26,62 | 26,91 | 25,90 | 26,60 | 0,26% | - |
| 03.12.2025 | 25,54 | 26,84 | 25,44 | 26,53 | 4,04% | - |
| 02.12.2025 | 25,44 | 25,77 | 25,23 | 25,50 | 0,51% | - |
| 01.12.2025 | 25,74 | 26,28 | 25,09 | 25,37 | -0,67% | 334,00 |
| 28.11.2025 | 24,85 | 26,29 | 24,84 | 25,54 | 3,05% | - |
| 27.11.2025 | 24,80 | 24,84 | 24,79 | 24,79 | -0,30% | - |
| 26.11.2025 | 24,64 | 25,02 | 24,44 | 24,86 | 0,53% | - |
| 25.11.2025 | 24,10 | 24,87 | 24,03 | 24,73 | 2,61% | - |
| 24.11.2025 | 23,47 | 24,38 | 23,21 | 24,10 | 4,60% | 180,00 |
| 21.11.2025 | 22,84 | 23,48 | 22,10 | 23,04 | 1,74% | 591,00 |
| 20.11.2025 | 24,42 | 24,97 | 22,57 | 22,65 | -6,25% | - |