46,610$
1,41%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 45,40 | 47,00 | 45,27 | 46,61 | 1,41% | 23.292,00 |
| 25.06.2026 | 44,85 | 46,06 | 43,29 | 45,96 | 3,30% | 2.506.765,00 |
| 24.06.2026 | 45,64 | 46,21 | 43,79 | 44,49 | -5,98% | 2.289.975,00 |
| 23.06.2026 | 47,44 | 47,98 | 46,68 | 47,32 | -4,44% | 3.560.739,00 |
| 22.06.2026 | 50,92 | 51,05 | 48,10 | 49,52 | -4,24% | 3.073.065,00 |
| 18.06.2026 | 54,68 | 54,70 | 51,18 | 51,71 | -4,79% | 3.753.963,00 |
| 17.06.2026 | 53,01 | 56,67 | 53,00 | 54,31 | 1,42% | 2.564.850,00 |
| 16.06.2026 | 54,50 | 54,52 | 52,06 | 53,55 | -1,83% | 3.067.002,00 |
| 15.06.2026 | 58,55 | 58,79 | 53,52 | 54,55 | -10,85% | 3.657.383,00 |
| 12.06.2026 | 60,92 | 61,95 | 59,63 | 61,19 | 0,41% | 1.285.658,00 |
| 11.06.2026 | 61,00 | 61,71 | 58,94 | 60,94 | 3,22% | 1.277.306,00 |
| 10.06.2026 | 59,73 | 61,37 | 58,50 | 59,04 | -3,13% | 1.940.708,00 |
| 09.06.2026 | 64,46 | 64,46 | 58,51 | 60,95 | -3,77% | 1.507.262,00 |
| 08.06.2026 | 62,76 | 64,75 | 61,50 | 63,34 | 5,36% | 2.503.704,00 |
| 05.06.2026 | 65,00 | 65,20 | 59,98 | 60,12 | -9,50% | 2.195.104,00 |
| 04.06.2026 | 65,97 | 69,20 | 65,01 | 66,43 | -0,88% | 1.341.839,00 |
| 03.06.2026 | 67,61 | 69,29 | 66,45 | 67,02 | -2,54% | 1.652.664,00 |
| 02.06.2026 | 64,88 | 70,43 | 64,88 | 68,77 | 7,60% | 2.637.481,00 |
| 01.06.2026 | 66,71 | 66,71 | 63,41 | 63,91 | -3,12% | 1.946.176,00 |
| 29.05.2026 | 68,37 | 68,80 | 63,78 | 65,97 | -2,31% | 2.872.356,00 |
| 28.05.2026 | 65,15 | 68,70 | 64,53 | 67,53 | 2,74% | 2.041.390,00 |
| 27.05.2026 | 62,29 | 65,87 | 61,50 | 65,73 | -1,72% | 1.629.303,00 |
| 26.05.2026 | 66,24 | 67,82 | 65,72 | 66,88 | 2,81% | 1.591.613,00 |
| 22.05.2026 | 60,36 | 65,37 | 59,95 | 65,05 | 7,61% | 2.037.675,00 |
| 21.05.2026 | 58,80 | 61,56 | 58,08 | 60,45 | 2,89% | 1.544.367,00 |
| 20.05.2026 | 59,98 | 60,09 | 58,15 | 58,75 | 0,55% | 1.362.104,00 |
| 19.05.2026 | 54,00 | 59,10 | 53,70 | 58,43 | 6,43% | 1.662.717,00 |
| 18.05.2026 | 57,22 | 58,20 | 54,51 | 54,90 | -3,38% | 1.806.524,00 |
| 15.05.2026 | 58,88 | 59,83 | 55,86 | 56,82 | -7,49% | 1.633.577,00 |
| 14.05.2026 | 64,48 | 65,00 | 60,71 | 61,42 | -4,54% | 1.484.842,00 |
| 13.05.2026 | 64,63 | 65,34 | 61,65 | 64,34 | 1,72% | 2.747.199,00 |
| 12.05.2026 | 58,84 | 63,90 | 58,18 | 63,25 | 5,10% | 1.774.832,00 |
| 11.05.2026 | 58,98 | 61,38 | 57,84 | 60,18 | 2,16% | 1.678.575,00 |
| 08.05.2026 | 61,99 | 62,90 | 57,12 | 58,91 | -2,76% | 2.515.036,00 |
| 07.05.2026 | 63,60 | 63,63 | 59,84 | 60,58 | -3,23% | 1.421.924,00 |
| 06.05.2026 | 62,31 | 63,19 | 60,66 | 62,60 | 0,51% | 2.016.017,00 |
| 05.05.2026 | 60,63 | 63,42 | 60,63 | 62,28 | 4,16% | 1.509.861,00 |
| 04.05.2026 | 60,21 | 60,90 | 58,45 | 59,79 | 1,37% | 1.184.821,00 |
| 01.05.2026 | 58,71 | 59,43 | 57,64 | 58,98 | -0,77% | 798.672,00 |
| 30.04.2026 | 59,21 | 60,00 | 58,21 | 59,44 | 0,81% | 769.082,00 |
| 29.04.2026 | 60,04 | 60,04 | 58,20 | 58,96 | -0,59% | 968.065,00 |
| 28.04.2026 | 61,51 | 61,51 | 59,10 | 59,31 | -3,76% | 894.082,00 |
| 27.04.2026 | 60,93 | 61,87 | 60,00 | 61,63 | 1,47% | 887.969,00 |
| 24.04.2026 | 59,54 | 61,11 | 58,54 | 60,74 | 1,45% | 1.118.865,00 |
| 23.04.2026 | 62,90 | 63,46 | 59,47 | 59,87 | -5,09% | 1.427.807,00 |
| 22.04.2026 | 62,16 | 63,20 | 60,65 | 63,08 | 2,79% | 871.359,00 |
| 21.04.2026 | 61,49 | 62,35 | 59,89 | 61,37 | 0,07% | 1.218.331,00 |
| 20.04.2026 | 62,32 | 62,99 | 60,14 | 61,33 | -1,46% | 1.167.958,00 |
| 17.04.2026 | 59,40 | 62,99 | 57,48 | 62,24 | -5,17% | 2.738.532,00 |
| 16.04.2026 | 64,17 | 66,48 | 64,17 | 65,63 | 2,41% | 1.072.829,00 |
| 15.04.2026 | 63,66 | 65,14 | 63,18 | 64,09 | 0,49% | 1.186.763,00 |
| 14.04.2026 | 68,30 | 68,68 | 63,00 | 63,77 | -6,12% | 2.091.734,00 |
| 13.04.2026 | 66,96 | 68,52 | 66,29 | 67,93 | 1,45% | 1.528.174,00 |
| 10.04.2026 | 66,70 | 68,22 | 66,30 | 66,96 | 0,98% | 924.888,00 |
| 09.04.2026 | 66,00 | 68,69 | 65,60 | 66,31 | 1,11% | 1.565.918,00 |
| 08.04.2026 | 62,87 | 66,44 | 61,13 | 65,58 | -0,68% | 2.549.769,00 |
| 07.04.2026 | 65,73 | 67,63 | 65,25 | 66,03 | 2,31% | 2.628.290,00 |
| 06.04.2026 | 62,60 | 64,85 | 61,96 | 64,54 | 3,15% | 1.891.714,00 |
| 02.04.2026 | 61,52 | 64,20 | 61,52 | 62,57 | -1,50% | 1.967.466,00 |
| 01.04.2026 | 59,77 | 63,69 | 59,30 | 63,52 | 8,23% | 3.032.901,00 |
| 31.03.2026 | 55,35 | 60,54 | 55,35 | 58,69 | 10,23% | 4.317.202,00 |
| 30.03.2026 | 56,39 | 59,84 | 51,89 | 53,25 | 7,24% | 4.628.601,00 |
| 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 |