Century Aluminum Co.
[WKN: 899867 | ISIN: US1564311082]
Aktienkurse
29,406$ 0,16%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid: Ask:

Aktienkurse zur Century Aluminum Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 29,23 30,10 29,23 29,46 0,35% -
30.09.2025 28,97 29,54 28,67 29,36 -0,12% 1.971.084,00
29.09.2025 28,65 30,08 28,60 29,40 5,02% 4.086.580,00
26.09.2025 25,94 28,47 25,84 27,99 7,82% 2.680.575,00
25.09.2025 25,52 26,48 25,48 25,96 0,43% 1.679.826,00
24.09.2025 27,09 27,21 25,72 25,85 -3,72% 2.306.360,00
23.09.2025 27,55 28,00 26,62 26,85 -1,83% 1.414.287,00
22.09.2025 27,50 27,53 26,47 27,35 -0,80% 1.762.628,00
19.09.2025 26,94 28,43 26,90 27,57 2,49% 3.928.009,00
18.09.2025 26,42 26,95 26,21 26,90 1,89% 1.271.735,00
17.09.2025 25,76 26,83 25,55 26,40 1,34% 1.535.554,00
16.09.2025 26,22 26,54 25,82 26,05 0,08% 1.161.689,00
15.09.2025 26,45 26,85 26,00 26,03 -0,23% 2.351.267,00
12.09.2025 24,74 26,10 24,58 26,09 6,46% 3.394.744,00
11.09.2025 22,59 24,51 22,49 24,51 9,55% 2.351.756,00
10.09.2025 22,06 23,09 21,96 22,37 2,90% 1.645.116,00
09.09.2025 22,02 22,64 21,56 21,74 0,05% 1.535.515,00
08.09.2025 22,27 22,44 21,48 21,73 -1,63% 1.244.669,00
05.09.2025 22,31 22,57 21,84 22,09 0,27% 1.332.371,00
04.09.2025 22,03 22,18 21,69 22,03 -0,59% 970.370,00
03.09.2025 21,71 22,38 21,63 22,16 2,17% 1.083.458,00
02.09.2025 22,00 22,08 20,91 21,69 -2,87% 2.124.227,00
29.08.2025 22,43 22,64 22,18 22,33 -0,22% 1.001.598,00
28.08.2025 22,90 23,00 22,10 22,38 -1,41% 1.423.917,00
27.08.2025 22,15 22,71 21,81 22,70 1,14% 1.261.174,00
26.08.2025 22,19 22,67 22,16 22,45 0,70% 1.270.334,00
25.08.2025 22,27 22,68 22,14 22,29 0,36% 1.103.413,00
22.08.2025 21,99 22,75 21,72 22,21 1,09% 1.884.678,00
21.08.2025 21,55 22,11 21,46 21,97 0,60% 541.587,00
20.08.2025 21,81 21,93 21,42 21,84 -0,50% 956.029,00
19.08.2025 22,30 22,69 21,70 21,95 -1,61% 1.385.373,00
18.08.2025 23,20 23,30 22,05 22,31 -4,08% 1.255.063,00
15.08.2025 23,65 23,78 23,09 23,26 -1,27% 1.478.599,00
14.08.2025 23,36 23,85 22,84 23,56 -1,09% 1.444.636,00
13.08.2025 23,61 24,01 23,29 23,82 1,53% 1.569.950,00
12.08.2025 22,65 23,50 22,47 23,46 4,31% 1.467.823,00
11.08.2025 22,84 22,99 21,95 22,49 -2,26% 1.534.239,00
08.08.2025 22,57 24,98 21,91 23,01 1,63% 2.813.959,00
07.08.2025 21,70 22,70 21,46 22,64 5,30% 1.688.302,00
06.08.2025 21,50 21,79 21,11 21,50 2,09% 1.248.510,00
05.08.2025 20,59 21,19 20,34 21,06 3,18% 1.206.452,00
04.08.2025 20,51 20,76 20,21 20,41 -0,29% 1.374.205,00
01.08.2025 20,50 21,07 20,21 20,47 -3,35% 1.645.120,00
31.07.2025 20,80 21,32 20,56 21,18 -0,66% 2.067.901,00
30.07.2025 22,21 22,35 20,90 21,32 -4,48% 1.790.086,00
29.07.2025 22,64 22,71 22,15 22,32 -1,41% 1.191.151,00
28.07.2025 23,04 23,10 22,05 22,64 -1,14% 1.431.669,00
25.07.2025 22,71 23,07 22,22 22,90 0,35% 1.372.027,00
24.07.2025 22,50 22,83 22,07 22,82 0,15% 2.145.579,00
23.07.2025 22,85 23,02 22,49 22,79 1,13% 1.096.995,00
22.07.2025 22,35 23,21 21,95 22,53 1,49% 2.542.397,00
21.07.2025 20,70 22,54 20,70 22,20 9,25% 3.290.300,00
18.07.2025 20,32 20,49 19,94 20,32 1,14% 933.378,00
17.07.2025 19,39 20,26 19,39 20,09 2,87% 1.393.976,00
16.07.2025 19,86 19,91 19,10 19,53 -2,45% 1.026.925,00
15.07.2025 20,75 20,77 19,79 20,02 -1,48% 1.283.170,00
14.07.2025 20,63 20,70 19,83 20,32 -1,88% 1.277.761,00
11.07.2025 19,41 20,88 19,38 20,71 6,70% 3.677.437,00
10.07.2025 18,98 19,58 18,87 19,41 5,03% 1.471.203,00
09.07.2025 18,61 18,86 18,32 18,48 -0,54% 957.892,00
08.07.2025 18,58 19,32 18,21 18,58 1,14% 1.374.433,00
07.07.2025 18,39 18,56 18,00 18,37 -2,55% 1.120.733,00
03.07.2025 19,00 19,35 18,79 18,85 -0,11% 670.829,00
02.07.2025 18,48 19,00 18,43 18,87 4,25% 1.053.103,00
01.07.2025 18,08 18,44 17,75 18,10 0,39% 1.018.602,00
30.06.2025 17,99 18,35 17,22 18,03 -0,11% 1.593.790,00
27.06.2025 18,25 19,12 17,92 18,05 -1,04% 2.395.504,00
26.06.2025 17,69 18,46 17,31 18,24 5,49% 995.958,00
25.06.2025 17,32 17,37 16,90 17,29 -0,40% 1.035.902,00
24.06.2025 17,20 17,89 17,18 17,36 1,05% 1.510.110,00
23.06.2025 16,75 17,23 16,59 17,18 1,60% 1.668.471,00
20.06.2025 17,32 17,43 16,64 16,91 -2,03% 1.675.120,00
18.06.2025 18,01 18,19 17,20 17,26 -4,16% 1.493.840,00
17.06.2025 18,25 18,79 17,98 18,01 -2,07% 1.221.741,00
16.06.2025 19,30 19,43 18,21 18,39 -3,52% 1.436.349,00
13.06.2025 18,70 19,36 18,68 19,06 0,16% 1.159.029,00
12.06.2025 18,97 19,16 18,91 19,03 -0,47% 817.024,00
11.06.2025 19,31 19,80 19,01 19,12 -4,30% 2.039.919,00
10.06.2025 20,15 20,21 19,74 19,98 -0,70% 1.135.204,00
09.06.2025 19,74 20,41 19,64 20,12 3,02% 937.642,00
06.06.2025 19,97 20,10 19,41 19,53 -0,91% 952.277,00
05.06.2025 20,03 20,19 19,40 19,71 -0,10% 2.181.078,00
04.06.2025 19,45 20,20 19,12 19,73 1,60% 2.435.429,00
03.06.2025 18,77 19,43 18,15 19,42 3,35% 2.448.348,00
02.06.2025 19,17 20,43 18,13 18,79 21,30% 7.006.633,00
30.05.2025 15,62 15,69 15,13 15,49 -2,27% 1.284.744,00
29.05.2025 16,29 16,36 15,74 15,85 -1,74% 782.607,00
28.05.2025 16,27 16,30 15,89 16,13 -1,41% 916.122,00
27.05.2025 15,86 16,48 15,74 16,36 4,34% 1.269.605,00
23.05.2025 15,32 15,87 15,16 15,68 1,29% 929.644,00
22.05.2025 15,74 15,76 15,35 15,48 -2,03% 1.386.247,00
21.05.2025 16,09 16,39 15,71 15,80 -2,29% 1.134.021,00
20.05.2025 16,35 16,35 16,03 16,17 -0,68% 842.397,00
19.05.2025 15,97 16,47 15,90 16,28 -0,67% 1.091.864,00
16.05.2025 16,43 16,63 15,85 16,39 -0,79% 1.451.098,00
15.05.2025 16,53 16,72 16,18 16,52 -3,11% 1.101.443,00
14.05.2025 17,31 17,42 16,94 17,05 -0,76% 1.579.343,00
13.05.2025 17,66 17,78 17,02 17,18 -1,15% 1.881.657,00
12.05.2025 16,94 17,78 16,64 17,38 9,45% 2.632.175,00
09.05.2025 15,80 16,09 15,56 15,88 2,39% 2.215.156,00