18,040€
-0,50%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 15,96 | 16,42 | 15,87 | 16,32 | 2,15% | - |
| 15.10.2024 | 15,86 | 16,18 | 15,36 | 15,97 | 0,00% | - |
| 14.10.2024 | 15,85 | 16,09 | 15,53 | 15,97 | 0,74% | - |
| 11.10.2024 | 15,07 | 16,01 | 15,05 | 15,86 | 5,17% | - |
| 10.10.2024 | 14,56 | 15,11 | 14,39 | 15,08 | 3,44% | - |
| 09.10.2024 | 13,87 | 15,17 | 13,61 | 14,57 | 5,01% | - |
| 08.10.2024 | 14,47 | 14,47 | 13,59 | 13,88 | -3,98% | - |
| 07.10.2024 | 14,55 | 14,64 | 14,24 | 14,45 | -0,63% | - |
| 04.10.2024 | 14,12 | 14,68 | 14,10 | 14,55 | 3,06% | - |
| 03.10.2024 | 14,76 | 14,77 | 14,07 | 14,11 | -4,34% | - |
| 02.10.2024 | 14,67 | 14,99 | 14,54 | 14,75 | 0,37% | - |
| 01.10.2024 | 14,56 | 15,00 | 14,56 | 14,70 | 0,79% | - |
| 30.09.2024 | 14,46 | 14,68 | 14,12 | 14,58 | 0,89% | - |
| 27.09.2024 | 14,59 | 14,90 | 14,33 | 14,46 | -0,61% | - |
| 26.09.2024 | 13,48 | 14,65 | 13,48 | 14,54 | 8,05% | - |
| 25.09.2024 | 13,70 | 13,78 | 13,36 | 13,46 | -2,22% | - |
| 24.09.2024 | 13,18 | 14,18 | 13,18 | 13,77 | 4,32% | - |
| 23.09.2024 | 12,80 | 13,20 | 12,79 | 13,20 | 3,17% | - |
| 20.09.2024 | 13,20 | 13,22 | 12,66 | 12,79 | -3,03% | - |
| 19.09.2024 | 12,85 | 13,43 | 12,82 | 13,19 | 3,13% | - |
| 18.09.2024 | 13,10 | 13,48 | 12,78 | 12,79 | -2,25% | - |
| 17.09.2024 | 12,76 | 13,16 | 12,57 | 13,09 | 2,51% | - |
| 16.09.2024 | 12,29 | 12,86 | 12,26 | 12,77 | 3,64% | - |
| 13.09.2024 | 11,76 | 12,50 | 11,76 | 12,32 | 4,51% | - |
| 12.09.2024 | 11,63 | 12,19 | 11,62 | 11,79 | 1,73% | - |
| 11.09.2024 | 10,83 | 11,62 | 10,57 | 11,59 | 6,38% | - |
| 10.09.2024 | 10,91 | 11,02 | 10,58 | 10,89 | -0,27% | - |
| 09.09.2024 | 10,95 | 11,30 | 10,84 | 10,92 | 0,05% | - |
| 06.09.2024 | 11,68 | 11,84 | 10,77 | 10,92 | -6,59% | - |
| 05.09.2024 | 11,73 | 11,87 | 11,52 | 11,69 | -0,38% | - |
| 04.09.2024 | 11,75 | 12,34 | 11,67 | 11,73 | -0,66% | - |
| 03.09.2024 | 12,97 | 12,98 | 11,67 | 11,81 | -8,99% | - |
| 02.09.2024 | 12,99 | 12,99 | 12,95 | 12,98 | -0,12% | - |
| 30.08.2024 | 13,10 | 13,42 | 12,77 | 12,99 | -0,35% | - |
| 29.08.2024 | 13,05 | 13,42 | 12,81 | 13,04 | 0,00% | - |
| 28.08.2024 | 13,79 | 13,81 | 12,84 | 13,04 | -5,13% | - |
| 27.08.2024 | 13,95 | 14,07 | 13,65 | 13,74 | -1,56% | - |
| 26.08.2024 | 13,56 | 14,44 | 13,56 | 13,96 | 3,01% | - |
| 23.08.2024 | 12,68 | 13,58 | 12,67 | 13,55 | 6,95% | - |
| 22.08.2024 | 13,11 | 13,21 | 12,62 | 12,67 | -3,25% | 1.600,00 |
| 21.08.2024 | 13,45 | 13,50 | 12,90 | 13,10 | -2,53% | - |
| 20.08.2024 | 12,88 | 13,48 | 12,76 | 13,44 | 4,47% | - |
| 19.08.2024 | 12,36 | 13,07 | 12,35 | 12,86 | 3,75% | - |
| 16.08.2024 | 12,37 | 12,48 | 12,09 | 12,40 | 0,34% | - |
| 15.08.2024 | 12,24 | 12,72 | 12,18 | 12,35 | 1,15% | - |
| 14.08.2024 | 12,45 | 12,95 | 12,12 | 12,21 | -1,73% | - |
| 13.08.2024 | 12,78 | 12,95 | 12,41 | 12,43 | 8,54% | - |
| 12.08.2024 | 11,55 | 12,88 | 11,45 | 11,45 | -0,82% | - |
| 09.08.2024 | 11,84 | 12,42 | 10,82 | 11,55 | -2,57% | - |
| 08.08.2024 | 11,22 | 11,95 | 11,19 | 11,85 | 5,45% | - |
| 07.08.2024 | 11,80 | 12,19 | 11,04 | 11,24 | -3,88% | - |