22,940$
1,33%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 15,42 | 15,97 | 14,77 | 15,51 | -1,96% | 4.040.918,00 |
| 07.05.2025 | 16,20 | 16,50 | 15,41 | 15,82 | -3,83% | 2.151.594,00 |
| 06.05.2025 | 16,26 | 16,60 | 16,17 | 16,45 | 0,43% | 1.185.550,00 |
| 05.05.2025 | 17,24 | 17,32 | 16,33 | 16,38 | -5,26% | 1.741.710,00 |
| 02.05.2025 | 17,15 | 17,57 | 17,00 | 17,29 | 2,92% | 1.228.109,00 |
| 01.05.2025 | 16,63 | 17,02 | 16,51 | 16,80 | 2,38% | 1.541.814,00 |
| 30.04.2025 | 15,94 | 16,50 | 15,71 | 16,41 | -2,44% | 1.056.660,00 |
| 29.04.2025 | 16,61 | 16,98 | 16,19 | 16,82 | 0,48% | 1.250.917,00 |
| 28.04.2025 | 16,80 | 17,07 | 16,50 | 16,74 | -0,30% | 919.196,00 |
| 25.04.2025 | 16,81 | 17,04 | 16,61 | 16,79 | -2,67% | 768.017,00 |
| 24.04.2025 | 16,82 | 17,44 | 16,60 | 17,25 | 2,25% | 1.178.219,00 |
| 23.04.2025 | 16,80 | 17,58 | 16,63 | 16,87 | 4,98% | 1.636.811,00 |
| 22.04.2025 | 15,46 | 16,29 | 15,36 | 16,07 | 5,79% | 1.347.570,00 |
| 21.04.2025 | 15,56 | 15,76 | 14,79 | 15,19 | -2,57% | 1.277.032,00 |
| 17.04.2025 | 15,76 | 15,99 | 15,48 | 15,59 | -1,27% | 927.327,00 |
| 16.04.2025 | 15,66 | 16,10 | 15,29 | 15,79 | 0,38% | 1.087.415,00 |
| 15.04.2025 | 15,89 | 16,00 | 15,29 | 15,73 | -1,87% | 1.518.648,00 |
| 14.04.2025 | 16,01 | 16,66 | 15,77 | 16,03 | 2,76% | 1.848.531,00 |
| 11.04.2025 | 14,91 | 16,02 | 14,85 | 15,60 | 6,56% | 2.102.604,00 |
| 10.04.2025 | 15,24 | 15,54 | 14,12 | 14,64 | -8,07% | 1.634.208,00 |
| 09.04.2025 | 13,63 | 16,32 | 13,05 | 15,93 | 16,24% | 2.550.157,00 |
| 08.04.2025 | 15,85 | 15,94 | 13,26 | 13,70 | -8,58% | 3.084.222,00 |
| 07.04.2025 | 14,26 | 15,77 | 13,67 | 14,99 | -0,07% | 2.904.327,00 |
| 04.04.2025 | 16,27 | 16,46 | 14,32 | 15,00 | -14,12% | 4.275.830,00 |
| 03.04.2025 | 17,14 | 18,01 | 17,11 | 17,46 | -6,13% | 3.099.334,00 |
| 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 |