46,467$
-0,88%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 45,76 | 48,00 | 45,25 | 46,87 | -1,41% | 2.011.689,00 |
| 04.02.2026 | 50,95 | 51,85 | 45,94 | 47,54 | -5,88% | 2.305.053,00 |
| 03.02.2026 | 50,90 | 51,83 | 48,10 | 50,51 | 6,74% | 2.479.558,00 |
| 02.02.2026 | 45,00 | 48,05 | 45,00 | 47,32 | 4,39% | 1.974.492,00 |
| 30.01.2026 | 46,50 | 47,93 | 44,41 | 45,33 | -7,36% | 3.506.865,00 |
| 29.01.2026 | 51,41 | 52,00 | 48,03 | 48,93 | -0,14% | 2.333.479,00 |
| 28.01.2026 | 48,90 | 50,00 | 48,03 | 49,00 | 2,47% | 1.677.437,00 |
| 27.01.2026 | 45,44 | 47,94 | 44,78 | 47,82 | 6,01% | 1.717.624,00 |
| 26.01.2026 | 48,79 | 48,85 | 44,62 | 45,11 | -7,39% | 3.587.508,00 |
| 23.01.2026 | 48,44 | 49,13 | 46,64 | 48,71 | 0,85% | 2.029.911,00 |
| 22.01.2026 | 48,40 | 49,39 | 47,87 | 48,30 | 1,18% | 1.591.776,00 |
| 21.01.2026 | 49,47 | 50,16 | 46,51 | 47,74 | -0,28% | 2.452.011,00 |
| 20.01.2026 | 46,02 | 48,11 | 46,00 | 47,87 | -1,29% | 1.378.773,00 |
| 19.01.2026 | 48,48 | 48,52 | 48,40 | 48,50 | 1,95% | - |
| 16.01.2026 | 47,60 | 48,18 | 45,72 | 47,57 | -1,90% | 2.218.758,00 |
| 15.01.2026 | 47,70 | 49,67 | 47,30 | 48,49 | 1,08% | 2.334.128,00 |
| 14.01.2026 | 46,84 | 48,58 | 46,28 | 47,97 | 3,52% | 1.991.120,00 |
| 13.01.2026 | 47,80 | 48,06 | 46,26 | 46,34 | -1,43% | 2.066.086,00 |
| 12.01.2026 | 46,28 | 47,64 | 45,35 | 47,01 | 2,89% | 2.444.607,00 |
| 09.01.2026 | 43,51 | 45,74 | 43,21 | 45,69 | 5,67% | 1.690.525,00 |
| 08.01.2026 | 41,22 | 43,44 | 40,60 | 43,24 | 0,91% | 1.991.738,00 |
| 07.01.2026 | 41,23 | 42,95 | 39,98 | 42,85 | 1,52% | 2.223.973,00 |
| 06.01.2026 | 43,82 | 45,58 | 42,10 | 42,21 | -3,70% | 4.182.664,00 |
| 05.01.2026 | 42,16 | 44,34 | 41,44 | 43,83 | 7,06% | 2.743.884,00 |
| 02.01.2026 | 39,96 | 41,50 | 39,56 | 40,94 | 4,49% | 1.337.880,00 |
| 31.12.2025 | 39,49 | 39,52 | 38,53 | 39,18 | -1,28% | 1.134.394,00 |
| 30.12.2025 | 39,66 | 40,83 | 39,22 | 39,69 | 1,66% | 1.595.787,00 |
| 29.12.2025 | 38,62 | 39,30 | 37,74 | 39,04 | -2,84% | 1.471.026,00 |
| 26.12.2025 | 40,15 | 40,26 | 39,46 | 40,18 | 2,21% | 1.106.707,00 |
| 24.12.2025 | 38,59 | 39,40 | 38,42 | 39,31 | 0,87% | 1.055.654,00 |
| 23.12.2025 | 38,02 | 39,78 | 37,21 | 38,97 | 4,79% | 2.404.966,00 |
| 22.12.2025 | 37,00 | 37,45 | 36,32 | 37,19 | 2,71% | 1.664.894,00 |
| 19.12.2025 | 34,08 | 37,05 | 33,90 | 36,21 | 7,10% | 3.882.700,00 |
| 18.12.2025 | 32,10 | 33,87 | 31,71 | 33,81 | 5,20% | 1.818.600,00 |
| 17.12.2025 | 32,64 | 32,96 | 31,74 | 32,14 | -0,25% | 1.236.816,00 |
| 16.12.2025 | 31,22 | 32,53 | 31,20 | 32,22 | 2,64% | 1.553.383,00 |
| 15.12.2025 | 32,01 | 32,14 | 31,17 | 31,39 | -0,54% | 1.443.182,00 |
| 12.12.2025 | 32,67 | 33,06 | 31,30 | 31,56 | -2,35% | 1.605.980,00 |
| 11.12.2025 | 30,23 | 32,47 | 30,23 | 32,32 | 6,70% | 3.889.545,00 |
| 10.12.2025 | 30,36 | 30,64 | 29,30 | 30,29 | -0,10% | 1.574.827,00 |
| 09.12.2025 | 30,02 | 31,18 | 29,70 | 30,32 | -0,96% | 1.089.438,00 |
| 08.12.2025 | 31,30 | 31,35 | 30,30 | 30,62 | -1,50% | 1.834.210,00 |
| 05.12.2025 | 31,43 | 32,13 | 30,94 | 31,08 | 0,71% | 1.596.413,00 |
| 04.12.2025 | 30,28 | 31,40 | 30,14 | 30,86 | -0,26% | 1.351.619,00 |
| 03.12.2025 | 30,00 | 31,34 | 29,89 | 30,94 | 4,25% | 3.089.946,00 |
| 02.12.2025 | 29,55 | 29,94 | 29,30 | 29,68 | 0,44% | 780.452,00 |
| 01.12.2025 | 29,86 | 30,18 | 29,18 | 29,55 | -1,40% | 1.502.257,00 |
| 28.11.2025 | 29,02 | 29,98 | 28,78 | 29,97 | 4,24% | 1.289.198,00 |
| 26.11.2025 | 28,78 | 29,00 | 28,35 | 28,75 | 0,95% | 1.424.893,00 |
| 25.11.2025 | 27,95 | 28,79 | 27,80 | 28,48 | 2,41% | 1.318.607,00 |
| 24.11.2025 | 27,22 | 28,10 | 27,01 | 27,81 | 2,96% | 2.614.688,00 |
| 21.11.2025 | 25,82 | 27,05 | 25,40 | 27,01 | 3,13% | 2.501.335,00 |
| 20.11.2025 | 28,35 | 28,94 | 26,01 | 26,19 | -6,26% | 2.941.176,00 |
| 19.11.2025 | 27,63 | 28,23 | 27,30 | 27,94 | 2,72% | 2.047.176,00 |
| 18.11.2025 | 27,33 | 28,69 | 26,90 | 27,20 | -3,00% | 2.190.727,00 |
| 17.11.2025 | 28,71 | 29,12 | 27,72 | 28,04 | -2,57% | 1.647.730,00 |
| 14.11.2025 | 27,94 | 29,04 | 27,60 | 28,78 | -0,86% | 1.815.896,00 |
| 13.11.2025 | 30,22 | 30,30 | 28,77 | 29,03 | -1,83% | 3.097.771,00 |
| 12.11.2025 | 28,28 | 30,40 | 28,15 | 29,57 | 6,10% | 5.694.476,00 |
| 11.11.2025 | 29,87 | 29,88 | 26,97 | 27,87 | -13,74% | 10.146.612,00 |
| 10.11.2025 | 33,50 | 33,71 | 31,37 | 32,31 | -2,24% | 2.208.173,00 |
| 07.11.2025 | 28,00 | 34,23 | 27,80 | 33,05 | 14,08% | 4.053.040,00 |
| 06.11.2025 | 28,84 | 29,69 | 28,31 | 28,97 | 1,12% | 1.845.867,00 |
| 05.11.2025 | 28,95 | 29,05 | 28,30 | 28,65 | 0,53% | 1.578.661,00 |
| 04.11.2025 | 29,33 | 29,77 | 28,28 | 28,50 | -7,26% | 1.732.294,00 |
| 03.11.2025 | 29,64 | 31,15 | 29,35 | 30,73 | 3,75% | 1.915.185,00 |
| 31.10.2025 | 29,64 | 29,89 | 29,16 | 29,62 | -0,07% | 1.243.536,00 |
| 30.10.2025 | 29,21 | 30,56 | 28,76 | 29,64 | 3,24% | 2.365.256,00 |
| 29.10.2025 | 29,79 | 30,35 | 28,41 | 28,71 | -2,15% | 1.803.611,00 |
| 28.10.2025 | 30,15 | 30,60 | 29,27 | 29,34 | -4,43% | 1.636.770,00 |
| 27.10.2025 | 30,90 | 31,59 | 30,37 | 30,70 | -0,29% | 1.610.765,00 |
| 24.10.2025 | 30,80 | 32,54 | 30,69 | 30,79 | 2,64% | 3.114.642,00 |
| 23.10.2025 | 29,53 | 30,66 | 28,98 | 30,00 | 3,59% | 3.327.467,00 |
| 22.10.2025 | 30,40 | 30,93 | 28,28 | 28,96 | -6,55% | 3.304.033,00 |
| 21.10.2025 | 33,91 | 33,99 | 30,55 | 30,99 | -9,54% | 3.189.528,00 |
| 20.10.2025 | 33,45 | 34,52 | 32,78 | 34,26 | 5,49% | 1.925.031,00 |
| 17.10.2025 | 32,17 | 32,52 | 31,74 | 32,48 | -0,04% | - |
| 16.10.2025 | 31,94 | 32,63 | 31,45 | 32,49 | 1,82% | 2.140.488,00 |
| 15.10.2025 | 32,46 | 32,98 | 31,76 | 31,91 | -0,31% | 2.056.568,00 |
| 14.10.2025 | 32,08 | 32,66 | 31,22 | 32,01 | -2,73% | 1.321.309,00 |
| 13.10.2025 | 31,61 | 33,25 | 31,16 | 32,91 | 8,65% | 2.232.338,00 |
| 10.10.2025 | 31,43 | 31,45 | 29,63 | 30,29 | -3,29% | 2.094.128,00 |
| 09.10.2025 | 32,05 | 32,40 | 31,15 | 31,32 | -0,89% | 1.935.199,00 |
| 08.10.2025 | 28,71 | 31,66 | 28,57 | 31,60 | 12,50% | 2.952.866,00 |
| 07.10.2025 | 29,46 | 31,06 | 28,01 | 28,09 | -3,60% | 3.589.772,00 |
| 06.10.2025 | 30,12 | 30,76 | 29,04 | 29,14 | -2,44% | 1.772.697,00 |
| 03.10.2025 | 30,30 | 30,43 | 29,51 | 29,87 | 0,17% | 1.272.119,00 |
| 02.10.2025 | 29,68 | 30,37 | 28,81 | 29,82 | 1,43% | 1.749.517,00 |
| 01.10.2025 | 29,16 | 30,14 | 29,12 | 29,40 | 0,14% | 2.068.348,00 |
| 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 | 26,18 | 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 |