53,630$
8,02%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 48,40 | 51,13 | 47,62 | 49,65 | 2,48% | 1.770.308,00 |
| 26.03.2026 | 49,14 | 49,93 | 48,14 | 48,45 | -3,47% | 1.463.321,00 |
| 25.03.2026 | 51,14 | 51,35 | 49,97 | 50,19 | -0,14% | 1.057.017,00 |
| 24.03.2026 | 46,49 | 51,35 | 46,35 | 50,26 | 8,13% | 2.552.673,00 |
| 23.03.2026 | 49,57 | 51,98 | 46,40 | 46,48 | -5,08% | 3.587.532,00 |
| 20.03.2026 | 49,40 | 51,44 | 48,16 | 48,97 | -1,37% | 3.647.532,00 |
| 19.03.2026 | 50,52 | 50,92 | 48,25 | 49,65 | -10,28% | 3.126.775,00 |
| 18.03.2026 | 55,68 | 56,57 | 52,89 | 55,34 | -2,04% | 1.901.084,00 |
| 17.03.2026 | 56,00 | 59,09 | 55,77 | 56,49 | 1,52% | 2.268.858,00 |
| 16.03.2026 | 55,00 | 56,83 | 53,89 | 55,65 | 1,67% | 2.169.900,00 |
| 13.03.2026 | 57,86 | 59,12 | 53,86 | 54,73 | -5,16% | 2.295.551,00 |
| 12.03.2026 | 57,61 | 59,12 | 56,01 | 57,71 | -0,62% | 2.705.764,00 |
| 11.03.2026 | 53,11 | 58,10 | 52,52 | 58,07 | 8,42% | 2.497.185,00 |
| 10.03.2026 | 54,21 | 55,05 | 53,20 | 53,56 | -1,63% | 2.342.323,00 |
| 09.03.2026 | 52,07 | 55,38 | 51,43 | 54,45 | 1,42% | 2.290.463,00 |
| 06.03.2026 | 51,99 | 54,83 | 51,10 | 53,69 | -0,39% | 2.648.334,00 |
| 05.03.2026 | 51,90 | 54,92 | 51,30 | 53,90 | 0,88% | 2.715.169,00 |
| 04.03.2026 | 55,00 | 56,96 | 53,13 | 53,43 | 0,96% | 3.119.074,00 |
| 03.03.2026 | 49,90 | 53,71 | 48,08 | 52,92 | 3,05% | 3.008.804,00 |
| 02.03.2026 | 52,50 | 53,96 | 50,97 | 51,36 | -0,40% | 1.543.527,00 |
| 27.02.2026 | 51,57 | 52,50 | 50,56 | 51,56 | -1,24% | 2.339.732,00 |
| 26.02.2026 | 51,47 | 52,48 | 50,25 | 52,21 | -1,53% | 2.228.686,00 |
| 25.02.2026 | 54,82 | 55,99 | 52,77 | 53,02 | -0,92% | 2.598.974,00 |
| 24.02.2026 | 51,84 | 55,50 | 50,95 | 53,51 | 3,22% | 2.376.565,00 |
| 23.02.2026 | 52,56 | 53,18 | 49,84 | 51,84 | -1,52% | 2.456.056,00 |
| 20.02.2026 | 52,50 | 55,61 | 50,57 | 52,64 | 0,27% | 3.178.237,00 |
| 19.02.2026 | 48,88 | 52,83 | 48,36 | 52,50 | 4,54% | 3.853.417,00 |
| 18.02.2026 | 49,39 | 51,27 | 49,00 | 50,22 | 2,72% | 2.705.941,00 |
| 17.02.2026 | 45,12 | 49,32 | 44,08 | 48,89 | 6,19% | 3.098.999,00 |
| 13.02.2026 | 45,60 | 47,33 | 43,11 | 46,04 | -7,36% | 5.094.368,00 |
| 12.02.2026 | 53,63 | 54,00 | 49,55 | 49,70 | -7,00% | 1.645.516,00 |
| 11.02.2026 | 54,65 | 54,82 | 51,45 | 53,44 | 2,85% | 1.345.865,00 |
| 10.02.2026 | 53,70 | 54,06 | 51,79 | 51,96 | -4,42% | 1.819.620,00 |
| 09.02.2026 | 52,45 | 55,59 | 52,15 | 54,36 | 3,74% | 2.759.167,00 |
| 06.02.2026 | 49,34 | 52,78 | 48,58 | 52,40 | 11,80% | 2.736.872,00 |
| 05.02.2026 | 45,76 | 48,00 | 45,25 | 46,87 | -1,39% | 2.011.689,00 |
| 04.02.2026 | 50,95 | 51,85 | 45,94 | 47,53 | -5,90% | 2.305.053,00 |
| 03.02.2026 | 50,90 | 51,84 | 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 | 1,15% | 1.591.776,00 |
| 21.01.2026 | 49,47 | 50,16 | 46,51 | 47,75 | -0,25% | 2.452.011,00 |
| 20.01.2026 | 46,02 | 48,11 | 46,00 | 47,87 | 0,63% | 1.378.773,00 |
| 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 | 1,19% | 2.334.128,00 |
| 14.01.2026 | 46,84 | 48,58 | 46,28 | 47,92 | 3,41% | 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 | 1,47% | 2.223.973,00 |
| 06.01.2026 | 43,82 | 45,58 | 42,10 | 42,23 | -3,65% | 4.182.664,00 |
| 05.01.2026 | 42,16 | 44,34 | 41,40 | 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 | 5,26% | 1.818.600,00 |
| 17.12.2025 | 32,64 | 32,96 | 31,74 | 32,12 | -0,31% | 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 | -0,95% | 1.089.438,00 |
| 08.12.2025 | 31,30 | 31,35 | 30,30 | 30,61 | -1,51% | 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 | 30,19 | 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 | 2,70% | 2.047.176,00 |
| 18.11.2025 | 27,33 | 28,69 | 26,90 | 27,21 | -2,98% | 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 | -0,90% | 1.815.896,00 |
| 13.11.2025 | 30,22 | 30,30 | 28,77 | 29,04 | -1,79% | 3.097.771,00 |
| 12.11.2025 | 28,28 | 30,40 | 28,15 | 29,57 | 6,06% | 5.694.476,00 |
| 11.11.2025 | 29,87 | 29,88 | 26,97 | 27,88 | -13,71% | 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 | 14,04% | 4.053.040,00 |
| 06.11.2025 | 28,84 | 29,69 | 28,31 | 28,98 | 1,15% | 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 |