51,330$
-0,43%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 52,50 | 53,96 | 50,97 | 51,36 | -0,38% | 808,00 |
| 27.02.2026 | 51,57 | 52,50 | 50,56 | 51,55 | -1,26% | 808,00 |
| 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 |