20,812$
18,58%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,46 | 20,84 | 18,46 | 20,83 | 18,70% | - |
| 04.11.2024 | 17,22 | 17,88 | 17,11 | 17,55 | 1,92% | 1.254.914,00 |
| 01.11.2024 | 17,68 | 17,92 | 17,16 | 17,22 | -2,44% | 1.024.113,00 |
| 31.10.2024 | 17,65 | 17,83 | 17,34 | 17,65 | 0,00% | 652.108,00 |
| 30.10.2024 | 17,68 | 18,34 | 17,53 | 17,65 | -0,87% | 829.077,00 |
| 29.10.2024 | 18,28 | 18,36 | 17,68 | 17,81 | -2,33% | 848.874,00 |
| 28.10.2024 | 18,19 | 18,40 | 17,80 | 18,23 | -0,16% | 814.815,00 |
| 25.10.2024 | 17,97 | 19,34 | 17,79 | 18,26 | 2,87% | 1.518.330,00 |
| 24.10.2024 | 16,85 | 17,77 | 16,73 | 17,75 | 5,53% | 1.578.664,00 |
| 23.10.2024 | 16,58 | 17,10 | 16,52 | 16,82 | -0,83% | 743.430,00 |
| 22.10.2024 | 16,70 | 17,35 | 16,70 | 16,96 | 1,74% | 745.237,00 |
| 21.10.2024 | 17,46 | 17,56 | 16,59 | 16,67 | -3,81% | 645.470,00 |
| 18.10.2024 | 17,25 | 17,44 | 16,96 | 17,33 | 2,24% | 711.073,00 |
| 17.10.2024 | 17,85 | 17,88 | 16,92 | 16,95 | -4,29% | 907.332,00 |
| 16.10.2024 | 17,59 | 17,85 | 17,30 | 17,71 | 1,78% | 762.680,00 |
| 15.10.2024 | 17,15 | 17,64 | 16,72 | 17,40 | -0,06% | 773.037,00 |
| 14.10.2024 | 16,97 | 17,55 | 16,86 | 17,41 | 0,58% | 734.209,00 |
| 11.10.2024 | 17,25 | 17,70 | 16,97 | 17,31 | 4,97% | 1.334.390,00 |
| 10.10.2024 | 15,80 | 16,52 | 15,80 | 16,49 | 3,48% | 854.166,00 |
| 09.10.2024 | 14,91 | 16,62 | 14,91 | 15,94 | 4,63% | 1.371.660,00 |
| 08.10.2024 | 15,40 | 15,50 | 14,89 | 15,23 | -4,21% | 1.279.930,00 |
| 07.10.2024 | 15,89 | 16,08 | 15,63 | 15,90 | -0,44% | 749.601,00 |
| 04.10.2024 | 15,94 | 16,15 | 15,74 | 15,97 | 2,70% | 523.148,00 |
| 03.10.2024 | 15,56 | 15,86 | 15,30 | 15,55 | -4,63% | 594.390,00 |
| 02.10.2024 | 16,18 | 16,50 | 16,09 | 16,31 | 0,22% | 577.116,00 |
| 01.10.2024 | 16,41 | 16,61 | 16,12 | 16,27 | 0,25% | 1.247.354,00 |
| 30.09.2024 | 15,78 | 16,38 | 15,74 | 16,23 | 0,50% | 1.001.893,00 |
| 27.09.2024 | 16,43 | 16,67 | 15,99 | 16,15 | -0,68% | 877.557,00 |
| 26.09.2024 | 15,92 | 16,35 | 15,82 | 16,26 | 8,54% | 974.742,00 |
| 25.09.2024 | 15,03 | 15,35 | 14,90 | 14,98 | -2,66% | 655.092,00 |
| 24.09.2024 | 15,56 | 15,81 | 15,13 | 15,39 | 5,05% | 1.746.858,00 |
| 23.09.2024 | 14,45 | 14,67 | 14,35 | 14,65 | 2,66% | 981.568,00 |
| 20.09.2024 | 14,60 | 14,60 | 14,08 | 14,27 | -3,18% | 1.370.268,00 |
| 19.09.2024 | 14,98 | 15,00 | 14,55 | 14,74 | 3,72% | 709.531,00 |
| 18.09.2024 | 14,69 | 15,08 | 14,19 | 14,21 | -2,34% | 738.130,00 |
| 17.09.2024 | 14,14 | 14,64 | 13,98 | 14,55 | 2,46% | 1.081.429,00 |
| 16.09.2024 | 13,95 | 14,30 | 13,81 | 14,20 | 4,11% | 930.658,00 |
| 13.09.2024 | 13,39 | 13,86 | 13,25 | 13,64 | 4,60% | 856.353,00 |
| 12.09.2024 | 13,06 | 13,46 | 12,90 | 13,04 | 2,03% | 956.357,00 |
| 11.09.2024 | 12,17 | 12,81 | 11,63 | 12,78 | 6,41% | 1.906.980,00 |
| 10.09.2024 | 11,99 | 12,11 | 11,64 | 12,01 | -0,33% | 855.887,00 |
| 09.09.2024 | 12,27 | 12,29 | 11,97 | 12,05 | -0,41% | 1.614.169,00 |
| 06.09.2024 | 12,87 | 13,05 | 11,93 | 12,10 | -6,71% | 1.510.020,00 |
| 05.09.2024 | 13,04 | 13,18 | 12,76 | 12,97 | -0,23% | 746.062,00 |
| 04.09.2024 | 13,07 | 13,67 | 12,99 | 13,00 | -0,31% | 883.894,00 |
| 03.09.2024 | 13,86 | 13,89 | 12,92 | 13,04 | -9,19% | 999.417,00 |
| 30.08.2024 | 14,67 | 14,67 | 14,13 | 14,36 | -0,97% | 709.054,00 |
| 29.08.2024 | 14,53 | 14,60 | 14,19 | 14,50 | 0,07% | 808.645,00 |
| 28.08.2024 | 14,73 | 14,87 | 14,27 | 14,49 | -5,73% | 1.014.208,00 |
| 27.08.2024 | 15,34 | 15,72 | 15,23 | 15,37 | -1,41% | 483.785,00 |
| 26.08.2024 | 15,83 | 16,16 | 15,37 | 15,59 | 2,84% | 961.147,00 |
| 23.08.2024 | 14,35 | 15,21 | 14,12 | 15,16 | 7,67% | 953.173,00 |
| 22.08.2024 | 14,48 | 14,58 | 14,01 | 14,08 | -3,63% | 605.834,00 |
| 21.08.2024 | 14,93 | 15,01 | 14,40 | 14,61 | -2,21% | 880.412,00 |
| 20.08.2024 | 14,35 | 15,00 | 14,16 | 14,94 | 4,77% | 1.502.225,00 |
| 19.08.2024 | 13,80 | 14,49 | 13,74 | 14,26 | 4,39% | 848.991,00 |
| 16.08.2024 | 13,35 | 13,74 | 13,32 | 13,66 | 0,74% | 1.308.354,00 |
| 15.08.2024 | 13,96 | 13,98 | 13,44 | 13,56 | 0,89% | 1.218.083,00 |
| 14.08.2024 | 14,02 | 14,20 | 13,34 | 13,44 | -1,68% | 909.062,00 |
| 13.08.2024 | 13,92 | 14,05 | 13,64 | 13,67 | -2,01% | 1.044.502,00 |
| 12.08.2024 | 12,83 | 14,10 | 12,83 | 13,95 | 10,63% | 2.016.544,00 |
| 09.08.2024 | 12,57 | 12,84 | 11,80 | 12,61 | -2,55% | 2.078.400,00 |
| 08.08.2024 | 12,70 | 13,05 | 12,24 | 12,94 | 5,29% | 1.315.274,00 |
| 07.08.2024 | 12,97 | 13,02 | 12,05 | 12,29 | -3,91% | 1.656.675,00 |
| 06.08.2024 | 12,36 | 12,87 | 11,98 | 12,79 | 5,88% | 1.989.307,00 |
| 05.08.2024 | 11,79 | 12,48 | 11,40 | 12,08 | -4,96% | 1.492.067,00 |
| 02.08.2024 | 13,38 | 13,44 | 12,50 | 12,71 | -8,50% | 2.034.590,00 |
| 01.08.2024 | 14,98 | 15,10 | 13,79 | 13,89 | -8,13% | 1.370.947,00 |
| 31.07.2024 | 14,94 | 15,42 | 14,83 | 15,12 | 6,33% | 1.654.569,00 |
| 30.07.2024 | 14,79 | 15,05 | 14,05 | 14,22 | -4,82% | 1.285.157,00 |
| 29.07.2024 | 15,21 | 15,42 | 14,89 | 14,94 | -3,11% | 640.271,00 |
| 26.07.2024 | 15,56 | 15,81 | 15,01 | 15,42 | 1,72% | 1.462.973,00 |
| 25.07.2024 | 15,52 | 15,67 | 15,07 | 15,16 | -2,38% | 1.173.840,00 |
| 24.07.2024 | 15,83 | 16,09 | 15,45 | 15,53 | -2,69% | 1.010.351,00 |
| 23.07.2024 | 15,61 | 16,15 | 15,52 | 15,96 | 0,82% | 1.081.806,00 |
| 22.07.2024 | 16,08 | 16,22 | 15,53 | 15,83 | -1,74% | 1.765.470,00 |
| 19.07.2024 | 17,10 | 17,49 | 16,06 | 16,11 | -6,93% | 2.633.597,00 |
| 18.07.2024 | 19,25 | 19,37 | 17,27 | 17,31 | -9,61% | 1.877.762,00 |
| 17.07.2024 | 19,83 | 20,67 | 19,11 | 19,15 | -4,30% | 1.472.854,00 |
| 16.07.2024 | 18,87 | 20,12 | 18,21 | 20,01 | 3,63% | 2.060.670,00 |
| 15.07.2024 | 18,76 | 19,48 | 18,48 | 19,31 | 3,15% | 1.258.038,00 |
| 12.07.2024 | 19,33 | 19,50 | 17,82 | 18,72 | -2,04% | 1.756.341,00 |
| 11.07.2024 | 18,58 | 19,24 | 17,95 | 19,11 | 6,64% | 1.363.122,00 |
| 10.07.2024 | 18,68 | 18,80 | 17,50 | 17,92 | -3,91% | 1.991.874,00 |
| 09.07.2024 | 19,80 | 20,04 | 18,59 | 18,65 | -6,09% | 1.361.909,00 |
| 08.07.2024 | 20,09 | 20,35 | 19,62 | 19,86 | -1,49% | 1.172.399,00 |
| 05.07.2024 | 20,24 | 20,62 | 20,12 | 20,16 | -0,15% | 1.814.331,00 |
| 03.07.2024 | 19,29 | 21,37 | 19,21 | 20,19 | 6,66% | 2.770.417,00 |
| 02.07.2024 | 16,99 | 18,93 | 16,92 | 18,93 | 13,56% | 2.686.704,00 |
| 01.07.2024 | 16,78 | 16,97 | 16,44 | 16,67 | -0,48% | 1.216.122,00 |
| 28.06.2024 | 16,45 | 17,10 | 16,36 | 16,75 | 5,28% | 1.708.044,00 |
| 27.06.2024 | 16,52 | 16,60 | 15,80 | 15,91 | -2,99% | 853.594,00 |
| 26.06.2024 | 16,47 | 16,53 | 15,80 | 16,40 | -0,73% | 1.003.556,00 |
| 25.06.2024 | 16,63 | 16,68 | 16,30 | 16,52 | -1,34% | 965.957,00 |
| 24.06.2024 | 16,52 | 17,18 | 16,49 | 16,75 | 1,42% | 1.194.580,00 |
| 21.06.2024 | 15,75 | 16,51 | 15,64 | 16,51 | 3,45% | 4.559.174,00 |
| 20.06.2024 | 15,52 | 16,42 | 15,49 | 15,96 | 4,38% | 1.507.289,00 |
| 18.06.2024 | 15,34 | 15,75 | 15,23 | 15,29 | -1,10% | 1.004.535,00 |
| 17.06.2024 | 14,94 | 15,48 | 14,73 | 15,46 | 1,44% | 1.434.364,00 |
| 14.06.2024 | 15,06 | 15,61 | 14,81 | 15,24 | -0,72% | 1.300.641,00 |