17,435$
-6,26%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,14 | 18,01 | 17,11 | 17,46 | -6,13% | 3.097.903,00 |
| 02.04.2025 | 18,07 | 18,71 | 17,97 | 18,60 | 1,09% | 1.240.361,00 |
| 01.04.2025 | 18,41 | 18,74 | 17,90 | 18,40 | -0,86% | 1.042.296,00 |
| 31.03.2025 | 17,96 | 18,71 | 17,27 | 18,56 | 0,00% | 1.585.515,00 |
| 28.03.2025 | 19,19 | 19,59 | 18,34 | 18,56 | -3,08% | 1.667.328,00 |
| 27.03.2025 | 18,64 | 19,40 | 18,29 | 19,15 | 0,79% | 2.028.833,00 |
| 26.03.2025 | 18,95 | 19,20 | 18,49 | 19,00 | 2,15% | 1.778.289,00 |
| 25.03.2025 | 18,80 | 19,16 | 18,43 | 18,60 | -1,64% | 1.392.013,00 |
| 24.03.2025 | 19,32 | 19,77 | 18,85 | 18,91 | -2,12% | 1.437.218,00 |
| 21.03.2025 | 19,64 | 19,80 | 19,15 | 19,32 | -3,93% | 1.531.680,00 |
| 20.03.2025 | 19,60 | 20,46 | 19,23 | 20,11 | 1,93% | 1.212.119,00 |
| 19.03.2025 | 20,12 | 20,14 | 19,30 | 19,73 | -1,74% | 1.562.287,00 |
| 18.03.2025 | 20,66 | 20,84 | 19,87 | 20,08 | -1,81% | 951.573,00 |
| 17.03.2025 | 20,06 | 20,69 | 19,73 | 20,45 | 2,51% | 1.252.250,00 |
| 14.03.2025 | 19,91 | 20,13 | 19,36 | 19,95 | 2,84% | 1.373.294,00 |
| 13.03.2025 | 19,31 | 19,98 | 19,07 | 19,40 | 1,31% | 1.282.381,00 |
| 12.03.2025 | 18,48 | 19,71 | 18,48 | 19,15 | 5,74% | 3.073.501,00 |
| 11.03.2025 | 16,74 | 18,81 | 16,65 | 18,11 | 9,13% | 3.248.102,00 |
| 10.03.2025 | 18,01 | 18,44 | 16,45 | 16,60 | -11,11% | 2.769.961,00 |
| 07.03.2025 | 17,95 | 19,02 | 17,45 | 18,67 | 3,26% | 1.741.378,00 |
| 06.03.2025 | 18,71 | 19,35 | 17,70 | 18,08 | -4,67% | 2.314.890,00 |
| 05.03.2025 | 18,78 | 19,12 | 18,27 | 18,97 | 3,89% | 1.459.812,00 |
| 04.03.2025 | 17,79 | 18,76 | 17,15 | 18,26 | 1,22% | 2.034.747,00 |
| 03.03.2025 | 19,42 | 19,46 | 17,76 | 18,04 | -4,83% | 1.646.935,00 |
| 28.02.2025 | 19,03 | 19,28 | 18,67 | 18,95 | -2,22% | 1.664.885,00 |
| 27.02.2025 | 19,51 | 20,24 | 19,18 | 19,38 | -0,05% | 1.627.389,00 |
| 26.02.2025 | 20,60 | 20,76 | 19,24 | 19,39 | -3,91% | 2.156.614,00 |
| 25.02.2025 | 18,29 | 20,35 | 18,21 | 20,18 | 8,76% | 3.478.370,00 |
| 24.02.2025 | 18,31 | 19,11 | 17,88 | 18,56 | 6,76% | 2.624.522,00 |
| 21.02.2025 | 18,86 | 19,81 | 17,07 | 17,38 | -13,27% | 5.245.195,00 |
| 20.02.2025 | 21,10 | 21,49 | 20,00 | 20,04 | -3,84% | 2.407.363,00 |
| 19.02.2025 | 21,58 | 21,75 | 20,47 | 20,84 | -4,54% | 1.549.551,00 |
| 18.02.2025 | 21,06 | 21,87 | 20,75 | 21,83 | 3,98% | 1.666.470,00 |
| 17.02.2025 | 21,00 | 21,00 | 20,96 | 20,99 | 0,26% | - |
| 14.02.2025 | 21,57 | 22,11 | 20,80 | 20,94 | -2,10% | 1.357.619,00 |
| 13.02.2025 | 20,25 | 21,65 | 20,18 | 21,39 | 6,10% | 1.785.171,00 |
| 12.02.2025 | 21,36 | 21,54 | 20,06 | 20,16 | -7,35% | 2.160.028,00 |
| 11.02.2025 | 20,98 | 22,92 | 20,94 | 21,76 | 5,63% | 3.098.393,00 |
| 10.02.2025 | 19,82 | 21,90 | 19,82 | 20,60 | 10,22% | 3.824.290,00 |
| 07.02.2025 | 18,78 | 19,70 | 18,61 | 18,69 | -0,32% | 1.043.782,00 |
| 06.02.2025 | 18,77 | 19,05 | 18,24 | 18,75 | 1,96% | 780.246,00 |
| 05.02.2025 | 18,27 | 18,40 | 17,92 | 18,39 | -0,43% | 931.843,00 |
| 04.02.2025 | 18,03 | 18,67 | 17,64 | 18,47 | 1,65% | 992.524,00 |
| 03.02.2025 | 18,80 | 19,08 | 18,03 | 18,17 | -0,60% | 1.686.658,00 |
| 31.01.2025 | 18,05 | 18,75 | 17,96 | 18,28 | 0,55% | 2.961.736,00 |
| 30.01.2025 | 18,40 | 18,40 | 17,48 | 18,18 | 0,00% | 1.760.727,00 |
| 29.01.2025 | 17,15 | 18,21 | 17,10 | 18,18 | 5,88% | 1.458.491,00 |
| 28.01.2025 | 16,64 | 17,80 | 16,30 | 17,17 | 2,85% | 2.129.871,00 |
| 27.01.2025 | 19,27 | 19,28 | 16,68 | 16,70 | -14,99% | 2.844.018,00 |
| 24.01.2025 | 19,87 | 20,13 | 19,23 | 19,64 | -0,81% | 702.970,00 |
| 23.01.2025 | 19,17 | 19,88 | 18,82 | 19,80 | 1,59% | 1.273.139,00 |
| 22.01.2025 | 20,62 | 21,02 | 19,34 | 19,49 | -4,60% | 1.106.285,00 |
| 21.01.2025 | 21,03 | 21,49 | 20,00 | 20,43 | -1,42% | 1.211.447,00 |
| 17.01.2025 | 20,85 | 21,00 | 20,66 | 20,73 | 0,12% | 879.131,00 |
| 16.01.2025 | 20,45 | 21,03 | 20,41 | 20,70 | 1,52% | 786.631,00 |
| 15.01.2025 | 20,65 | 20,74 | 20,04 | 20,39 | 2,26% | 935.830,00 |
| 14.01.2025 | 20,50 | 20,60 | 19,48 | 19,94 | -1,53% | 1.106.236,00 |
| 13.01.2025 | 19,17 | 20,35 | 18,92 | 20,25 | 4,84% | 1.313.050,00 |
| 10.01.2025 | 19,33 | 20,00 | 18,98 | 19,32 | -0,08% | 887.743,00 |
| 08.01.2025 | 18,68 | 19,42 | 18,30 | 19,33 | 2,82% | 1.287.472,00 |
| 07.01.2025 | 18,96 | 19,15 | 18,07 | 18,80 | 0,64% | 1.315.085,00 |
| 06.01.2025 | 18,00 | 18,99 | 17,78 | 18,68 | 8,04% | 1.710.609,00 |
| 03.01.2025 | 17,95 | 17,95 | 17,06 | 17,29 | -3,57% | 1.020.954,00 |
| 02.01.2025 | 18,52 | 18,89 | 17,86 | 17,93 | -1,59% | 708.498,00 |
| 31.12.2024 | 18,29 | 18,68 | 18,12 | 18,22 | -0,05% | 826.422,00 |
| 30.12.2024 | 18,26 | 18,38 | 17,82 | 18,23 | -0,98% | 671.747,00 |
| 27.12.2024 | 18,82 | 18,96 | 18,33 | 18,41 | -3,05% | 655.820,00 |
| 26.12.2024 | 19,07 | 19,13 | 18,76 | 18,99 | -0,08% | 610.416,00 |
| 24.12.2024 | 19,18 | 19,18 | 18,79 | 19,01 | 0,72% | 355.181,00 |
| 23.12.2024 | 18,35 | 19,07 | 18,31 | 18,87 | 2,95% | 835.853,00 |
| 20.12.2024 | 17,73 | 18,68 | 17,62 | 18,33 | 1,50% | 3.179.498,00 |
| 19.12.2024 | 18,77 | 18,99 | 17,95 | 18,06 | -2,85% | 922.943,00 |
| 18.12.2024 | 19,72 | 19,97 | 18,31 | 18,59 | -5,20% | 1.319.483,00 |
| 17.12.2024 | 20,02 | 20,11 | 19,15 | 19,61 | -3,92% | 1.074.657,00 |
| 16.12.2024 | 20,74 | 21,33 | 20,34 | 20,41 | -2,20% | 804.224,00 |
| 13.12.2024 | 21,40 | 21,60 | 20,51 | 20,87 | -2,57% | 620.535,00 |
| 12.12.2024 | 21,34 | 21,75 | 21,20 | 21,42 | -0,81% | 715.410,00 |
| 11.12.2024 | 22,16 | 22,17 | 21,59 | 21,60 | -2,55% | 904.093,00 |
| 10.12.2024 | 21,93 | 22,26 | 21,71 | 22,16 | -0,27% | 790.806,00 |
| 09.12.2024 | 23,76 | 24,22 | 22,20 | 22,22 | -2,20% | 978.633,00 |
| 06.12.2024 | 23,77 | 23,77 | 22,31 | 22,72 | -5,02% | 881.701,00 |
| 05.12.2024 | 23,84 | 24,22 | 23,62 | 23,92 | 0,67% | 851.175,00 |
| 04.12.2024 | 24,02 | 24,63 | 23,25 | 23,76 | -0,75% | 1.138.016,00 |
| 03.12.2024 | 24,00 | 25,39 | 23,39 | 23,94 | 5,56% | 1.517.577,00 |
| 02.12.2024 | 22,97 | 22,99 | 21,96 | 22,68 | -0,66% | 784.154,00 |
| 29.11.2024 | 23,08 | 23,27 | 22,29 | 22,83 | -0,91% | 527.335,00 |
| 27.11.2024 | 23,97 | 24,20 | 22,88 | 23,04 | -3,36% | 946.651,00 |
| 26.11.2024 | 22,96 | 24,14 | 22,86 | 23,84 | 2,58% | 945.272,00 |
| 25.11.2024 | 22,72 | 23,38 | 22,36 | 23,24 | 3,36% | 1.108.551,00 |
| 22.11.2024 | 22,50 | 22,85 | 22,35 | 22,49 | -0,55% | 719.597,00 |
| 21.11.2024 | 23,12 | 23,19 | 22,40 | 22,61 | -2,04% | 1.100.778,00 |
| 20.11.2024 | 22,90 | 23,54 | 22,69 | 23,08 | 0,52% | 715.531,00 |
| 19.11.2024 | 22,00 | 22,99 | 22,00 | 22,96 | 3,24% | 727.355,00 |
| 18.11.2024 | 22,62 | 22,70 | 21,73 | 22,24 | -1,68% | 1.189.798,00 |
| 15.11.2024 | 22,50 | 24,21 | 22,22 | 22,62 | 7,10% | 2.695.330,00 |
| 14.11.2024 | 21,03 | 21,47 | 20,67 | 21,12 | 2,08% | 1.097.502,00 |
| 13.11.2024 | 21,46 | 21,57 | 20,58 | 20,69 | -2,36% | 996.243,00 |
| 12.11.2024 | 21,80 | 21,82 | 20,67 | 21,19 | -4,38% | 1.465.834,00 |
| 11.11.2024 | 22,33 | 22,45 | 21,64 | 22,16 | 0,27% | 1.015.146,00 |
| 08.11.2024 | 21,64 | 22,29 | 21,30 | 22,10 | 0,00% | 1.261.690,00 |