19,505$
-1,09%
Echtzeit-Aktienkurs Century Aluminum Company
Bid:
Ask:
Aktienkurse zur Century Aluminum Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,97 | 20,10 | 19,41 | 19,53 | -0,91% | 951.984,00 |
| 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 |
| 08.04.2025 | 15,85 | 15,94 | 13,26 | 13,70 | -8,58% | 3.083.139,00 |
| 07.04.2025 | 14,26 | 15,80 | 13,67 | 14,99 | -0,07% | 2.892.305,00 |
| 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% | 3.097.903,00 |
| 02.04.2025 | 18,07 | 18,71 | 17,97 | 18,60 | 1,09% | 1.170.323,00 |
| 01.04.2025 | 18,41 | 18,74 | 17,90 | 18,40 | -0,86% | 1.041.376,00 |
| 31.03.2025 | 17,96 | 18,71 | 17,27 | 18,56 | 0,00% | 1.584.375,00 |
| 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% | 2.008.627,00 |
| 26.03.2025 | 18,95 | 19,20 | 18,49 | 19,00 | 2,15% | 1.777.508,00 |
| 25.03.2025 | 18,80 | 19,16 | 18,43 | 18,60 | -1,64% | 1.389.880,00 |
| 24.03.2025 | 19,32 | 19,77 | 18,85 | 18,91 | -2,12% | 1.435.739,00 |
| 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% | 1.208.610,00 |
| 19.03.2025 | 20,12 | 20,14 | 19,30 | 19,73 | -1,74% | 1.560.240,00 |
| 18.03.2025 | 20,66 | 20,84 | 19,87 | 20,08 | -1,91% | 951.369,00 |
| 17.03.2025 | 20,06 | 20,69 | 19,73 | 20,47 | 2,61% | 1.220.559,00 |
| 14.03.2025 | 19,91 | 20,13 | 19,36 | 19,95 | 2,84% | 1.373.294,00 |
| 13.03.2025 | 19,31 | 19,98 | 19,07 | 19,40 | 1,31% | 1.266.520,00 |
| 12.03.2025 | 18,48 | 19,71 | 18,48 | 19,15 | 5,74% | 2.964.316,00 |
| 11.03.2025 | 16,74 | 18,81 | 16,65 | 18,11 | 9,16% | 3.229.954,00 |
| 10.03.2025 | 18,01 | 18,44 | 16,45 | 16,59 | -11,14% | 2.766.553,00 |
| 07.03.2025 | 17,95 | 19,02 | 17,45 | 18,67 | 3,26% | 1.741.378,00 |
| 06.03.2025 | 18,71 | 19,35 | 17,70 | 18,08 | -4,67% | 2.314.479,00 |
| 05.03.2025 | 18,78 | 19,12 | 18,27 | 18,97 | 3,89% | 1.413.033,00 |
| 04.03.2025 | 17,79 | 18,76 | 17,15 | 18,26 | 1,22% | 1.974.985,00 |
| 03.03.2025 | 19,42 | 19,46 | 17,76 | 18,04 | -4,83% | 1.579.408,00 |
| 28.02.2025 | 19,03 | 19,28 | 18,67 | 18,95 | -2,22% | 1.664.885,00 |
| 27.02.2025 | 19,51 | 20,24 | 19,18 | 19,38 | -0,05% | 1.626.989,00 |
| 26.02.2025 | 20,60 | 20,76 | 19,24 | 19,39 | -3,91% | 2.156.421,00 |
| 25.02.2025 | 18,29 | 20,35 | 18,21 | 20,18 | 8,76% | 3.046.678,00 |
| 24.02.2025 | 18,31 | 19,11 | 17,88 | 18,56 | 6,76% | 2.603.402,00 |
| 21.02.2025 | 18,86 | 19,81 | 17,07 | 17,38 | -13,27% | 5.245.195,00 |
| 20.02.2025 | 21,10 | 21,49 | 20,00 | 20,04 | -3,84% | 2.393.485,00 |
| 19.02.2025 | 21,58 | 21,75 | 20,47 | 20,84 | -4,54% | 1.548.926,00 |
| 18.02.2025 | 21,06 | 21,87 | 20,75 | 21,83 | 4,25% | 1.666.263,00 |
| 14.02.2025 | 21,57 | 22,11 | 20,80 | 20,94 | -2,10% | 1.357.619,00 |
| 13.02.2025 | 20,25 | 21,65 | 20,18 | 21,39 | 6,10% | 1.781.651,00 |
| 12.02.2025 | 21,36 | 21,54 | 20,06 | 20,16 | -7,35% | 2.156.019,00 |
| 11.02.2025 | 20,98 | 22,92 | 20,94 | 21,76 | 5,63% | 3.090.426,00 |
| 10.02.2025 | 19,82 | 21,90 | 19,82 | 20,60 | 10,22% | 3.811.711,00 |
| 07.02.2025 | 18,78 | 19,70 | 18,61 | 18,69 | -0,32% | 1.043.782,00 |
| 06.02.2025 | 18,77 | 19,05 | 18,24 | 18,75 | 1,96% | 780.216,00 |
| 05.02.2025 | 18,27 | 18,40 | 17,92 | 18,39 | -0,43% | 931.310,00 |
| 04.02.2025 | 18,03 | 18,67 | 17,64 | 18,47 | 1,65% | 992.523,00 |
| 03.02.2025 | 18,80 | 19,08 | 18,03 | 18,17 | -0,60% | 1.685.145,00 |
| 31.01.2025 | 18,05 | 18,75 | 17,96 | 18,28 | 0,55% | 2.961.736,00 |
| 30.01.2025 | 18,40 | 18,40 | 17,48 | 18,18 | 0,00% | 1.747.907,00 |
| 29.01.2025 | 17,15 | 18,21 | 17,10 | 18,18 | 5,88% | 1.457.376,00 |
| 28.01.2025 | 16,64 | 17,80 | 16,30 | 17,17 | 2,85% | 2.118.235,00 |
| 27.01.2025 | 19,27 | 19,28 | 16,68 | 16,70 | -14,99% | 2.826.744,00 |
| 24.01.2025 | 19,87 | 20,13 | 19,23 | 19,64 | -0,81% | 702.970,00 |
| 23.01.2025 | 19,17 | 19,88 | 18,82 | 19,80 | 1,59% | 1.241.361,00 |
| 22.01.2025 | 20,62 | 21,02 | 19,34 | 19,49 | -4,60% | 1.103.188,00 |
| 21.01.2025 | 21,03 | 21,49 | 20,00 | 20,43 | -1,42% | 1.211.443,00 |
| 17.01.2025 | 20,85 | 21,00 | 20,66 | 20,73 | 0,12% | 879.131,00 |
| 16.01.2025 | 20,45 | 21,03 | 20,41 | 20,70 | 1,52% | 786.627,00 |
| 15.01.2025 | 20,65 | 20,74 | 20,04 | 20,39 | 2,26% | 935.785,00 |
| 14.01.2025 | 20,50 | 20,60 | 19,48 | 19,94 | -1,53% | 1.104.672,00 |