21,700$
-2,82%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.365.393,00 |
| 27.08.2025 | 22,15 | 22,71 | 21,81 | 22,70 | 1,14% | 1.206.462,00 |
| 26.08.2025 | 22,19 | 22,67 | 22,16 | 22,45 | 0,70% | 1.163.064,00 |
| 25.08.2025 | 22,27 | 22,68 | 22,14 | 22,29 | 0,36% | 1.084.084,00 |
| 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% | 541.575,00 |
| 20.08.2025 | 21,81 | 21,93 | 21,42 | 21,84 | -0,50% | 887.895,00 |
| 19.08.2025 | 22,30 | 22,69 | 21,70 | 21,95 | -1,61% | 1.382.919,00 |
| 18.08.2025 | 23,20 | 23,30 | 22,05 | 22,31 | -4,08% | 1.253.829,00 |
| 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% | 1.442.937,00 |
| 13.08.2025 | 23,61 | 24,01 | 23,29 | 23,82 | 1,53% | 1.569.232,00 |
| 12.08.2025 | 22,65 | 23,50 | 22,47 | 23,46 | 4,31% | 1.408.425,00 |
| 11.08.2025 | 22,84 | 22,99 | 21,95 | 22,49 | -2,26% | 1.474.643,00 |
| 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% | 1.673.976,00 |
| 06.08.2025 | 21,50 | 21,79 | 21,11 | 21,50 | 2,09% | 1.247.304,00 |
| 05.08.2025 | 20,59 | 21,19 | 20,34 | 21,06 | 3,18% | 1.199.413,00 |
| 04.08.2025 | 20,51 | 20,76 | 20,21 | 20,41 | -0,29% | 1.366.557,00 |
| 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% | 2.053.040,00 |
| 30.07.2025 | 22,21 | 22,35 | 20,90 | 21,32 | -4,48% | 1.787.850,00 |
| 29.07.2025 | 22,64 | 22,71 | 22,15 | 22,32 | -1,41% | 1.191.136,00 |
| 28.07.2025 | 23,04 | 23,10 | 22,05 | 22,64 | -1,14% | 1.430.175,00 |
| 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% | 2.135.281,00 |
| 23.07.2025 | 22,85 | 23,02 | 22,49 | 22,79 | 1,13% | 1.066.721,00 |
| 22.07.2025 | 22,35 | 23,21 | 21,95 | 22,53 | 1,49% | 2.515.945,00 |
| 21.07.2025 | 20,70 | 22,54 | 20,70 | 22,20 | 9,25% | 3.265.643,00 |
| 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% | 1.388.038,00 |
| 16.07.2025 | 19,86 | 19,91 | 19,10 | 19,53 | -2,45% | 1.024.657,00 |
| 15.07.2025 | 20,75 | 20,77 | 19,79 | 20,02 | -1,48% | 1.280.381,00 |
| 14.07.2025 | 20,63 | 20,70 | 19,83 | 20,32 | -1,88% | 1.277.038,00 |
| 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% | 1.468.935,00 |
| 09.07.2025 | 18,61 | 18,86 | 18,32 | 18,48 | -0,54% | 953.325,00 |
| 08.07.2025 | 18,58 | 19,32 | 18,21 | 18,58 | 1,14% | 1.363.385,00 |
| 07.07.2025 | 18,39 | 18,56 | 18,00 | 18,37 | -2,55% | 1.116.522,00 |
| 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% | 1.041.167,00 |
| 01.07.2025 | 18,08 | 18,44 | 17,75 | 18,10 | 0,39% | 997.270,00 |
| 30.06.2025 | 17,99 | 18,35 | 17,22 | 18,03 | -0,11% | 1.498.580,00 |
| 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% | 1.033.837,00 |
| 24.06.2025 | 17,20 | 17,89 | 17,18 | 17,36 | 1,05% | 1.509.913,00 |
| 23.06.2025 | 16,75 | 17,23 | 16,59 | 17,18 | 1,60% | 1.667.979,00 |
| 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% | 1.221.224,00 |
| 16.06.2025 | 19,30 | 19,43 | 18,21 | 18,39 | -3,52% | 1.436.144,00 |
| 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% | 814.045,00 |
| 11.06.2025 | 19,31 | 19,80 | 19,01 | 19,12 | -4,30% | 2.033.804,00 |
| 10.06.2025 | 20,15 | 20,21 | 19,74 | 19,98 | -0,70% | 1.094.186,00 |
| 09.06.2025 | 19,74 | 20,41 | 19,64 | 20,12 | 3,02% | 937.598,00 |
| 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% | 2.113.479,00 |
| 04.06.2025 | 19,45 | 20,20 | 19,12 | 19,73 | 1,60% | 2.434.329,00 |
| 03.06.2025 | 18,77 | 19,43 | 18,15 | 19,42 | 3,35% | 2.446.353,00 |
| 02.06.2025 | 19,17 | 20,43 | 18,13 | 18,79 | 21,30% | 6.997.694,00 |
| 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% | 782.503,00 |
| 28.05.2025 | 16,27 | 16,30 | 15,89 | 16,13 | -1,41% | 915.859,00 |
| 27.05.2025 | 15,86 | 16,48 | 15,74 | 16,36 | 4,34% | 1.269.553,00 |
| 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% | 1.385.992,00 |
| 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% | 842.277,00 |
| 19.05.2025 | 15,97 | 16,47 | 15,90 | 16,28 | -0,67% | 1.091.854,00 |
| 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% | 1.101.401,00 |
| 14.05.2025 | 17,31 | 17,42 | 16,94 | 17,05 | -0,76% | 1.578.845,00 |
| 13.05.2025 | 17,66 | 17,78 | 17,02 | 17,18 | -1,15% | 1.875.365,00 |
| 12.05.2025 | 16,94 | 17,78 | 16,64 | 17,38 | 9,45% | 2.600.056,00 |
| 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% | 4.038.848,00 |
| 07.05.2025 | 16,20 | 16,50 | 15,41 | 15,82 | -3,83% | 2.126.623,00 |
| 06.05.2025 | 16,26 | 16,60 | 16,17 | 16,45 | 0,43% | 1.185.207,00 |
| 05.05.2025 | 17,24 | 17,32 | 16,33 | 16,38 | -5,26% | 1.741.448,00 |
| 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% | 1.539.247,00 |
| 30.04.2025 | 15,94 | 16,49 | 15,71 | 16,41 | -2,44% | 1.056.301,00 |
| 29.04.2025 | 16,61 | 16,98 | 16,19 | 16,82 | 0,48% | 1.246.560,00 |
| 28.04.2025 | 16,80 | 17,07 | 16,50 | 16,74 | -0,30% | 843.513,00 |
| 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% | 1.178.013,00 |
| 23.04.2025 | 16,80 | 17,58 | 16,63 | 16,87 | 4,98% | 1.615.594,00 |
| 22.04.2025 | 15,46 | 16,29 | 15,36 | 16,07 | 5,79% | 1.345.810,00 |
| 21.04.2025 | 15,56 | 15,76 | 14,79 | 15,19 | -2,57% | 1.276.663,00 |
| 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% | 1.086.644,00 |
| 15.04.2025 | 15,89 | 16,00 | 15,29 | 15,73 | -1,87% | 1.518.098,00 |
| 14.04.2025 | 16,01 | 16,66 | 15,77 | 16,03 | 2,76% | 1.848.127,00 |
| 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% | 1.608.596,00 |
| 09.04.2025 | 13,63 | 16,32 | 13,05 | 15,93 | 16,24% | 2.536.894,00 |