22,490$
-0,57%
Echtzeit-Aktienkurs Century Aluminum Company
Bid:
Ask:
Aktienkurse zur Century Aluminum Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,50 | 22,85 | 22,35 | 22,49 | -0,60% | 719.206,00 |
| 21.11.2024 | 23,11 | 23,11 | 22,40 | 22,62 | -1,99% | 128.601,00 |
| 20.11.2024 | 22,90 | 23,54 | 22,69 | 23,08 | 0,52% | 715.486,00 |
| 19.11.2024 | 22,00 | 22,99 | 22,00 | 22,96 | 3,24% | 683.394,00 |
| 18.11.2024 | 22,62 | 22,70 | 21,73 | 22,24 | -1,68% | 1.167.036,00 |
| 15.11.2024 | 22,50 | 24,21 | 22,22 | 22,62 | 7,10% | 2.695.330,00 |
| 14.11.2024 | 21,03 | 21,47 | 20,67 | 21,12 | 2,08% | 1.097.438,00 |
| 13.11.2024 | 21,46 | 21,57 | 20,58 | 20,69 | -2,36% | 996.238,00 |
| 12.11.2024 | 21,80 | 21,82 | 20,67 | 21,19 | -4,38% | 1.288.617,00 |
| 11.11.2024 | 22,33 | 22,45 | 21,64 | 22,16 | 0,27% | 1.015.076,00 |
| 08.11.2024 | 21,64 | 22,29 | 21,30 | 22,10 | 0,00% | 1.261.690,00 |
| 07.11.2024 | 22,77 | 22,77 | 21,83 | 22,10 | 0,55% | 1.079.466,00 |
| 06.11.2024 | 21,35 | 22,66 | 20,86 | 21,98 | 4,42% | 2.229.742,00 |
| 05.11.2024 | 18,75 | 22,29 | 18,56 | 21,05 | 19,94% | 4.339.775,00 |
| 04.11.2024 | 17,22 | 17,88 | 17,11 | 17,55 | 1,92% | 1.254.914,00 |
| 01.11.2024 | 17,68 | 17,92 | 17,16 | 17,22 | -2,44% | 1.024.113,00 |
| 31.10.2024 | 17,65 | 17,83 | 17,34 | 17,65 | 0,00% | 648.065,00 |
| 30.10.2024 | 17,68 | 18,34 | 17,53 | 17,65 | -0,84% | 825.545,00 |
| 29.10.2024 | 18,28 | 18,36 | 17,68 | 17,80 | -2,36% | 749.109,00 |
| 28.10.2024 | 18,19 | 18,40 | 17,80 | 18,23 | -0,16% | 807.254,00 |
| 25.10.2024 | 17,97 | 19,34 | 17,79 | 18,26 | 2,87% | 1.518.330,00 |
| 24.10.2024 | 16,85 | 17,77 | 16,73 | 17,75 | 5,53% | 1.489.610,00 |
| 23.10.2024 | 16,58 | 17,10 | 16,52 | 16,82 | -0,83% | 743.429,00 |
| 22.10.2024 | 16,70 | 17,35 | 16,70 | 16,96 | 1,74% | 744.114,00 |
| 21.10.2024 | 17,46 | 17,56 | 16,59 | 16,67 | -3,81% | 645.149,00 |
| 18.10.2024 | 17,25 | 17,44 | 16,96 | 17,33 | 2,24% | 711.073,00 |
| 17.10.2024 | 17,85 | 17,88 | 16,92 | 16,95 | -4,29% | 899.008,00 |
| 16.10.2024 | 17,59 | 17,85 | 17,30 | 17,71 | 1,84% | 748.495,00 |
| 15.10.2024 | 17,15 | 17,64 | 16,72 | 17,39 | -0,11% | 773.037,00 |
| 14.10.2024 | 16,97 | 17,55 | 16,86 | 17,41 | 0,58% | 657.751,00 |
| 11.10.2024 | 17,25 | 17,70 | 16,97 | 17,31 | 4,97% | 1.334.390,00 |
| 10.10.2024 | 15,80 | 16,52 | 15,80 | 16,49 | 3,48% | 718.756,00 |
| 09.10.2024 | 14,91 | 16,62 | 14,91 | 15,94 | 4,63% | 1.371.489,00 |
| 08.10.2024 | 15,40 | 15,50 | 14,89 | 15,23 | -4,21% | 1.207.068,00 |
| 07.10.2024 | 15,89 | 16,08 | 15,63 | 15,90 | -0,44% | 494.762,00 |
| 04.10.2024 | 15,94 | 16,15 | 15,74 | 15,97 | 2,70% | 523.148,00 |
| 03.10.2024 | 15,56 | 15,86 | 15,30 | 15,55 | -4,63% | 485.580,00 |
| 02.10.2024 | 16,18 | 16,50 | 16,09 | 16,31 | 0,22% | 576.908,00 |
| 01.10.2024 | 16,41 | 16,60 | 16,12 | 16,27 | 0,25% | 1.242.886,00 |
| 30.09.2024 | 15,78 | 16,38 | 15,74 | 16,23 | 0,50% | 965.924,00 |
| 27.09.2024 | 16,43 | 16,67 | 15,99 | 16,15 | -0,68% | 877.557,00 |
| 26.09.2024 | 15,92 | 16,35 | 15,82 | 16,26 | 8,54% | 813.027,00 |
| 25.09.2024 | 15,03 | 15,35 | 14,90 | 14,98 | -2,66% | 655.091,00 |
| 24.09.2024 | 15,56 | 15,81 | 15,13 | 15,39 | 5,05% | 1.625.163,00 |
| 23.09.2024 | 14,45 | 14,67 | 14,35 | 14,65 | 2,66% | 913.094,00 |
| 20.09.2024 | 14,60 | 14,60 | 14,08 | 14,27 | -3,18% | 1.370.268,00 |
| 19.09.2024 | 14,98 | 15,00 | 14,55 | 14,74 | 3,72% | 570.178,00 |
| 18.09.2024 | 14,69 | 15,08 | 14,19 | 14,21 | -2,34% | 645.624,00 |
| 17.09.2024 | 14,14 | 14,64 | 13,98 | 14,55 | 2,46% | 1.069.613,00 |
| 16.09.2024 | 13,95 | 14,30 | 13,81 | 14,20 | 4,11% | 930.158,00 |
| 13.09.2024 | 13,39 | 13,86 | 13,25 | 13,64 | 4,60% | 856.353,00 |
| 12.09.2024 | 13,06 | 13,46 | 12,90 | 13,04 | 2,03% | 763.056,00 |
| 11.09.2024 | 12,17 | 12,81 | 11,63 | 12,78 | 6,41% | 1.553.005,00 |
| 10.09.2024 | 11,99 | 12,11 | 11,64 | 12,01 | -0,33% | 855.769,00 |
| 09.09.2024 | 12,27 | 12,29 | 11,97 | 12,05 | -0,41% | 1.498.615,00 |
| 06.09.2024 | 12,87 | 13,05 | 11,93 | 12,10 | -6,71% | 1.510.020,00 |
| 05.09.2024 | 13,04 | 13,18 | 12,76 | 12,97 | -0,23% | 726.326,00 |
| 04.09.2024 | 13,07 | 13,67 | 12,99 | 13,00 | -0,31% | 882.653,00 |
| 03.09.2024 | 13,86 | 13,89 | 12,92 | 13,04 | -9,19% | 879.376,00 |
| 30.08.2024 | 14,67 | 14,67 | 14,13 | 14,36 | -0,97% | 709.054,00 |
| 29.08.2024 | 14,53 | 14,60 | 14,19 | 14,50 | 0,07% | 808.332,00 |
| 28.08.2024 | 14,73 | 14,87 | 14,27 | 14,49 | -5,73% | 1.013.969,00 |
| 27.08.2024 | 15,34 | 15,72 | 15,23 | 15,37 | -1,41% | 483.372,00 |
| 26.08.2024 | 15,83 | 16,16 | 15,37 | 15,59 | 2,84% | 881.524,00 |
| 23.08.2024 | 14,35 | 15,21 | 14,12 | 15,16 | 7,67% | 953.173,00 |
| 22.08.2024 | 14,48 | 14,58 | 14,01 | 14,08 | -3,63% | 605.409,00 |
| 21.08.2024 | 14,93 | 15,01 | 14,40 | 14,61 | -2,21% | 880.411,00 |
| 20.08.2024 | 14,35 | 15,00 | 14,16 | 14,94 | 4,77% | 1.501.389,00 |
| 19.08.2024 | 13,80 | 14,49 | 13,74 | 14,26 | 4,39% | 848.870,00 |
| 16.08.2024 | 13,35 | 13,74 | 13,32 | 13,66 | 0,74% | 1.308.354,00 |
| 15.08.2024 | 13,96 | 13,98 | 13,44 | 13,56 | 0,89% | 1.217.015,00 |
| 14.08.2024 | 14,02 | 14,20 | 13,34 | 13,44 | -1,68% | 907.344,00 |
| 13.08.2024 | 13,92 | 14,05 | 13,64 | 13,67 | -2,01% | 1.044.382,00 |
| 12.08.2024 | 12,83 | 14,10 | 12,83 | 13,95 | 10,63% | 2.016.274,00 |
| 09.08.2024 | 12,57 | 12,84 | 11,80 | 12,61 | -2,55% | 2.078.400,00 |
| 08.08.2024 | 12,70 | 13,05 | 12,24 | 12,94 | 5,29% | 1.161.635,00 |
| 07.08.2024 | 12,97 | 13,02 | 12,05 | 12,29 | -3,91% | 1.633.748,00 |
| 06.08.2024 | 12,36 | 12,87 | 11,98 | 12,79 | 5,88% | 1.978.944,00 |
| 05.08.2024 | 11,79 | 12,48 | 11,40 | 12,08 | -4,96% | 1.289.641,00 |
| 02.08.2024 | 13,38 | 13,44 | 12,50 | 12,71 | -8,50% | 2.034.590,00 |
| 01.08.2024 | 14,98 | 15,10 | 13,79 | 13,89 | -8,13% | 1.370.693,00 |
| 31.07.2024 | 14,94 | 15,42 | 14,83 | 15,12 | 6,33% | 1.169.591,00 |
| 30.07.2024 | 14,79 | 15,05 | 14,05 | 14,22 | -4,82% | 1.131.483,00 |
| 29.07.2024 | 15,21 | 15,42 | 14,89 | 14,94 | -3,11% | 639.285,00 |
| 26.07.2024 | 15,56 | 15,81 | 15,01 | 15,42 | 1,85% | 1.462.973,00 |
| 25.07.2024 | 15,52 | 15,67 | 15,07 | 15,14 | -2,51% | 984.628,00 |
| 24.07.2024 | 15,83 | 16,09 | 15,45 | 15,53 | -2,69% | 914.276,00 |
| 23.07.2024 | 15,61 | 16,15 | 15,52 | 15,96 | 0,82% | 1.081.772,00 |
| 22.07.2024 | 16,08 | 16,22 | 15,53 | 15,83 | -1,74% | 1.754.745,00 |
| 19.07.2024 | 17,10 | 17,49 | 16,06 | 16,11 | -6,93% | 2.633.597,00 |
| 18.07.2024 | 19,25 | 19,37 | 17,27 | 17,31 | -9,61% | 1.877.735,00 |
| 17.07.2024 | 19,83 | 20,67 | 19,11 | 19,15 | -4,30% | 1.392.271,00 |
| 16.07.2024 | 18,87 | 20,12 | 18,21 | 20,01 | 3,63% | 1.971.345,00 |
| 15.07.2024 | 18,76 | 19,48 | 18,48 | 19,31 | 3,15% | 1.033.520,00 |
| 12.07.2024 | 19,33 | 19,50 | 17,82 | 18,72 | -2,04% | 1.756.341,00 |
| 11.07.2024 | 18,58 | 19,24 | 17,95 | 19,11 | 6,64% | 1.254.809,00 |
| 10.07.2024 | 18,68 | 18,80 | 17,50 | 17,92 | -3,91% | 1.932.286,00 |
| 09.07.2024 | 19,80 | 20,04 | 18,59 | 18,65 | -6,09% | 1.358.002,00 |
| 08.07.2024 | 20,09 | 20,35 | 19,62 | 19,86 | -1,49% | 1.156.189,00 |
| 05.07.2024 | 20,24 | 20,62 | 20,12 | 20,16 | -0,15% | 1.814.331,00 |