29,410$
0,17%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,48 | 30,13 | 29,17 | 29,41 | 0,17% | 134.151,00 |
| 30.09.2025 | 28,97 | 29,54 | 28,67 | 29,36 | -0,12% | 1.970.686,00 |
| 29.09.2025 | 28,65 | 30,08 | 28,60 | 29,40 | 5,02% | 4.075.766,00 |
| 26.09.2025 | 25,94 | 28,47 | 25,84 | 27,99 | 7,82% | 2.680.575,00 |
| 25.09.2025 | 25,52 | 26,48 | 25,48 | 25,96 | 0,43% | 1.675.982,00 |
| 24.09.2025 | 27,09 | 27,21 | 25,72 | 25,85 | -3,72% | 2.295.593,00 |
| 23.09.2025 | 27,55 | 28,00 | 26,62 | 26,85 | -1,83% | 1.395.174,00 |
| 22.09.2025 | 27,50 | 27,53 | 26,47 | 27,35 | -0,80% | 1.602.751,00 |
| 19.09.2025 | 26,94 | 28,43 | 26,90 | 27,57 | 2,49% | 3.928.009,00 |
| 18.09.2025 | 26,42 | 26,95 | 26,21 | 26,90 | 1,89% | 1.259.892,00 |
| 17.09.2025 | 25,76 | 26,83 | 25,55 | 26,40 | 1,34% | 1.512.495,00 |
| 16.09.2025 | 26,22 | 26,54 | 25,82 | 26,05 | 0,08% | 1.141.543,00 |
| 15.09.2025 | 26,45 | 26,85 | 26,00 | 26,03 | -0,23% | 2.351.267,00 |
| 12.09.2025 | 24,74 | 26,10 | 24,58 | 26,09 | 6,40% | 3.394.744,00 |
| 11.09.2025 | 22,51 | 24,55 | 22,43 | 24,52 | 9,61% | 2.351.756,00 |
| 10.09.2025 | 22,06 | 23,09 | 21,96 | 22,37 | 2,90% | 1.645.116,00 |
| 09.09.2025 | 22,02 | 22,64 | 21,56 | 21,74 | 0,05% | 1.535.515,00 |
| 08.09.2025 | 22,27 | 22,44 | 21,48 | 21,73 | -1,63% | 1.298.019,00 |
| 05.09.2025 | 22,31 | 22,57 | 21,84 | 22,09 | 0,27% | 1.332.371,00 |
| 04.09.2025 | 22,03 | 22,18 | 21,69 | 22,03 | -0,59% | 921.437,00 |
| 03.09.2025 | 21,71 | 22,38 | 21,63 | 22,16 | 2,17% | 1.078.455,00 |
| 02.09.2025 | 22,00 | 22,08 | 20,91 | 21,69 | -2,87% | 2.075.379,00 |
| 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 |