96,350$
-0,02%
Echtzeit-Aktienkurs Century Communities
Bid:
Ask:
Aktienkurse zur Century Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 95,97 | 98,96 | 95,92 | 96,32 | -0,05% | 254.411,00 |
| 05.09.2024 | 95,79 | 97,18 | 95,00 | 96,37 | 0,54% | 182.739,00 |
| 04.09.2024 | 95,37 | 96,40 | 93,80 | 95,85 | -0,37% | 183.661,00 |
| 03.09.2024 | 99,44 | 100,47 | 95,64 | 96,21 | -3,86% | 393.952,00 |
| 30.08.2024 | 100,57 | 100,57 | 97,94 | 100,07 | 0,64% | 141.553,00 |
| 29.08.2024 | 100,26 | 100,26 | 98,13 | 99,43 | -0,28% | 149.702,00 |
| 28.08.2024 | 100,15 | 101,30 | 98,78 | 99,71 | -2,00% | 148.390,00 |
| 27.08.2024 | 101,02 | 102,19 | 100,35 | 101,74 | -0,35% | 184.484,00 |
| 26.08.2024 | 105,03 | 105,03 | 101,99 | 102,10 | -1,72% | 214.756,00 |
| 23.08.2024 | 98,58 | 104,05 | 98,19 | 103,89 | 6,76% | 314.565,00 |
| 22.08.2024 | 97,17 | 97,93 | 96,79 | 97,31 | 0,39% | 135.150,00 |
| 21.08.2024 | 94,38 | 97,39 | 94,38 | 96,93 | 4,54% | 211.666,00 |
| 20.08.2024 | 93,83 | 94,64 | 92,60 | 92,72 | -0,92% | 136.973,00 |
| 19.08.2024 | 92,28 | 93,76 | 91,46 | 93,58 | 1,39% | 177.585,00 |
| 16.08.2024 | 93,37 | 95,72 | 91,88 | 92,30 | -1,56% | 640.489,00 |
| 15.08.2024 | 93,59 | 94,58 | 91,31 | 93,76 | 2,18% | 316.132,00 |
| 14.08.2024 | 92,91 | 93,62 | 90,76 | 91,76 | -0,20% | 186.855,00 |
| 13.08.2024 | 91,05 | 92,60 | 90,28 | 91,94 | 2,39% | 155.578,00 |
| 12.08.2024 | 90,98 | 90,98 | 88,88 | 89,79 | -1,77% | 152.357,00 |
| 09.08.2024 | 90,74 | 91,49 | 90,28 | 91,41 | 0,76% | 133.327,00 |
| 08.08.2024 | 89,89 | 92,02 | 89,58 | 90,72 | 2,45% | 116.556,00 |
| 07.08.2024 | 94,41 | 94,86 | 88,41 | 88,55 | -4,46% | 244.863,00 |
| 06.08.2024 | 92,12 | 94,98 | 90,25 | 92,68 | 0,16% | 262.514,00 |
| 05.08.2024 | 88,77 | 94,06 | 84,29 | 92,53 | -5,02% | 354.714,00 |
| 02.08.2024 | 97,52 | 99,69 | 95,54 | 97,42 | -3,65% | 284.578,00 |
| 01.08.2024 | 105,00 | 106,05 | 100,06 | 101,11 | -3,44% | 319.768,00 |
| 31.07.2024 | 105,31 | 107,90 | 102,56 | 104,71 | -0,03% | 284.009,00 |
| 30.07.2024 | 102,88 | 105,33 | 102,43 | 104,74 | 1,81% | 361.482,00 |
| 29.07.2024 | 102,24 | 103,67 | 101,13 | 102,88 | 1,35% | 318.838,00 |
| 26.07.2024 | 102,68 | 105,17 | 100,44 | 101,51 | 1,71% | 428.727,00 |
| 25.07.2024 | 96,62 | 103,42 | 96,10 | 99,80 | 3,29% | 644.881,00 |
| 24.07.2024 | 98,74 | 100,30 | 96,51 | 96,62 | -2,78% | 337.487,00 |
| 23.07.2024 | 97,26 | 100,09 | 97,05 | 99,38 | 1,17% | 307.680,00 |
| 22.07.2024 | 96,25 | 98,50 | 93,90 | 98,23 | 2,68% | 370.161,00 |
| 19.07.2024 | 95,10 | 97,04 | 94,61 | 95,67 | 0,20% | 360.965,00 |
| 18.07.2024 | 96,55 | 101,50 | 94,94 | 95,48 | -0,93% | 479.529,00 |
| 17.07.2024 | 96,19 | 98,39 | 96,00 | 96,38 | -0,81% | 555.122,00 |
| 16.07.2024 | 92,48 | 97,52 | 92,35 | 97,17 | 6,97% | 653.611,00 |
| 15.07.2024 | 90,92 | 92,51 | 90,56 | 90,84 | 0,38% | 270.673,00 |
| 12.07.2024 | 89,46 | 91,28 | 89,46 | 90,50 | 2,54% | 469.992,00 |
| 11.07.2024 | 84,46 | 88,79 | 84,30 | 88,26 | 8,63% | 657.984,00 |
| 10.07.2024 | 79,50 | 81,60 | 79,32 | 81,25 | 3,08% | 252.345,00 |
| 09.07.2024 | 79,22 | 80,45 | 78,76 | 78,82 | -1,02% | 196.384,00 |
| 08.07.2024 | 78,63 | 79,66 | 78,03 | 79,63 | 2,39% | 179.539,00 |
| 05.07.2024 | 78,55 | 78,89 | 77,26 | 77,77 | -1,22% | 180.173,00 |
| 03.07.2024 | 78,24 | 80,10 | 77,97 | 78,73 | 0,76% | 165.755,00 |
| 02.07.2024 | 78,49 | 78,77 | 77,28 | 78,14 | -1,31% | 240.398,00 |
| 01.07.2024 | 81,84 | 81,84 | 78,85 | 79,18 | -3,04% | 230.936,00 |
| 28.06.2024 | 80,71 | 82,07 | 80,09 | 81,66 | 2,19% | 728.432,00 |
| 27.06.2024 | 79,23 | 80,11 | 78,78 | 79,91 | 1,11% | 382.436,00 |
| 26.06.2024 | 78,91 | 79,87 | 78,62 | 79,03 | -0,47% | 327.924,00 |
| 25.06.2024 | 81,07 | 81,38 | 78,42 | 79,40 | -2,48% | 308.507,00 |
| 24.06.2024 | 80,07 | 82,59 | 80,07 | 81,42 | 1,75% | 288.566,00 |
| 21.06.2024 | 80,51 | 80,61 | 79,44 | 80,02 | -0,27% | 794.257,00 |
| 20.06.2024 | 80,00 | 81,47 | 80,00 | 80,24 | -0,10% | 207.568,00 |
| 18.06.2024 | 81,66 | 82,23 | 80,29 | 80,32 | -2,62% | 160.362,00 |
| 17.06.2024 | 81,81 | 83,01 | 81,32 | 82,48 | 0,87% | 214.530,00 |
| 14.06.2024 | 81,04 | 82,01 | 80,46 | 81,77 | -0,99% | 264.488,00 |
| 13.06.2024 | 82,57 | 82,98 | 81,12 | 82,59 | -0,21% | 180.537,00 |
| 12.06.2024 | 83,52 | 86,22 | 82,03 | 82,76 | 3,67% | 279.425,00 |
| 11.06.2024 | 80,16 | 80,22 | 78,48 | 79,83 | -1,83% | 317.148,00 |
| 10.06.2024 | 80,20 | 81,35 | 79,99 | 81,32 | 0,07% | 221.811,00 |
| 07.06.2024 | 81,88 | 81,88 | 80,90 | 81,26 | -2,87% | 124.677,00 |
| 06.06.2024 | 84,30 | 84,50 | 83,61 | 83,66 | -0,77% | 112.337,00 |
| 05.06.2024 | 82,84 | 84,40 | 82,25 | 84,31 | 2,50% | 261.445,00 |
| 04.06.2024 | 84,24 | 84,91 | 82,03 | 82,25 | -3,25% | 251.538,00 |
| 03.06.2024 | 85,44 | 85,44 | 84,42 | 85,01 | 0,71% | 177.633,00 |
| 31.05.2024 | 84,88 | 85,29 | 83,56 | 84,41 | 1,59% | 289.575,00 |
| 30.05.2024 | 81,63 | 83,25 | 81,63 | 83,09 | 2,97% | 221.583,00 |
| 29.05.2024 | 81,56 | 82,02 | 80,13 | 80,69 | -2,85% | 403.420,00 |
| 28.05.2024 | 84,70 | 84,70 | 82,52 | 83,06 | -0,99% | 162.046,00 |
| 24.05.2024 | 83,74 | 84,28 | 83,23 | 83,89 | 1,44% | 157.834,00 |
| 23.05.2024 | 85,21 | 85,21 | 82,33 | 82,70 | -2,34% | 215.182,00 |
| 22.05.2024 | 86,11 | 86,29 | 83,74 | 84,68 | -2,57% | 297.705,00 |
| 21.05.2024 | 88,33 | 88,33 | 86,39 | 86,91 | -1,71% | 147.457,00 |
| 20.05.2024 | 88,37 | 89,23 | 87,98 | 88,42 | 0,03% | 156.828,00 |
| 17.05.2024 | 87,59 | 88,87 | 87,01 | 88,39 | 1,29% | 208.058,00 |
| 16.05.2024 | 90,19 | 90,57 | 87,19 | 87,26 | -3,68% | 345.687,00 |
| 15.05.2024 | 87,60 | 91,06 | 87,45 | 90,59 | 5,50% | 364.808,00 |
| 14.05.2024 | 85,87 | 86,13 | 85,25 | 85,87 | 1,69% | 178.711,00 |
| 13.05.2024 | 85,62 | 85,70 | 84,32 | 84,44 | -0,18% | 173.298,00 |
| 10.05.2024 | 84,71 | 85,12 | 84,33 | 84,59 | -0,32% | 181.093,00 |
| 09.05.2024 | 82,97 | 85,29 | 82,97 | 84,86 | 2,44% | 241.833,00 |
| 08.05.2024 | 83,67 | 84,84 | 82,51 | 82,84 | -1,81% | 285.560,00 |
| 07.05.2024 | 85,08 | 85,76 | 84,26 | 84,37 | -0,39% | 211.258,00 |
| 06.05.2024 | 84,31 | 85,16 | 84,00 | 84,70 | 1,72% | 158.042,00 |
| 03.05.2024 | 84,46 | 86,14 | 83,14 | 83,27 | 1,66% | 230.024,00 |
| 02.05.2024 | 80,76 | 81,95 | 79,17 | 81,91 | 2,40% | 336.088,00 |
| 01.05.2024 | 79,23 | 81,81 | 78,10 | 79,99 | 0,84% | 400.134,00 |
| 30.04.2024 | 79,58 | 80,62 | 78,49 | 79,32 | -1,51% | 492.516,00 |
| 29.04.2024 | 79,58 | 80,76 | 79,15 | 80,54 | 2,18% | 277.219,00 |
| 26.04.2024 | 78,65 | 80,41 | 78,33 | 78,82 | 0,64% | 330.332,00 |
| 25.04.2024 | 74,76 | 81,76 | 74,76 | 78,32 | -4,65% | 567.580,00 |
| 24.04.2024 | 83,38 | 84,78 | 82,04 | 82,14 | -1,98% | 451.520,00 |
| 23.04.2024 | 80,50 | 84,21 | 80,49 | 83,80 | 5,10% | 239.389,00 |
| 22.04.2024 | 79,77 | 80,68 | 78,68 | 79,73 | 0,89% | 235.822,00 |
| 19.04.2024 | 78,63 | 80,18 | 78,22 | 79,03 | 0,32% | 235.413,00 |
| 18.04.2024 | 81,17 | 81,64 | 78,62 | 78,78 | -0,66% | 244.592,00 |
| 17.04.2024 | 81,74 | 81,74 | 78,97 | 79,30 | -1,60% | 214.494,00 |
| 16.04.2024 | 81,33 | 81,48 | 79,83 | 80,59 | -2,11% | 207.918,00 |