33,500$
-2,50%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 33,61 | 34,43 | 33,21 | 33,50 | -2,50% | 2.091.823,00 |
| 19.10.2026 | 35,50 | 35,55 | 34,03 | 34,36 | -1,91% | 1.469.656,00 |
| 16.10.2026 | 34,64 | 36,59 | 34,55 | 35,03 | 7,59% | 2.253.786,00 |
| 15.10.2026 | 32,56 | 32,56 | 32,56 | 32,56 | -1,96% | 1.200,00 |
| 14.10.2026 | 32,93 | 33,94 | 32,62 | 33,21 | -2,75% | 2.134.380,00 |
| 13.10.2026 | 34,68 | 34,73 | 33,43 | 34,15 | -2,36% | 1.801.803,00 |
| 12.10.2026 | 36,50 | 36,50 | 34,77 | 34,98 | -4,86% | 1.457.689,00 |
| 09.10.2026 | 36,90 | 37,19 | 36,17 | 36,76 | 1,04% | 990.354,00 |
| 08.10.2026 | 35,80 | 36,67 | 35,59 | 36,38 | 0,97% | 1.823.251,00 |
| 07.10.2026 | 36,17 | 36,21 | 35,52 | 36,03 | -3,09% | 2.104.932,00 |
| 06.10.2026 | 37,18 | 37,44 | 36,62 | 37,18 | 0,54% | 1.377.478,00 |
| 05.10.2026 | 35,71 | 37,45 | 35,66 | 36,98 | 3,82% | 1.682.791,00 |
| 02.10.2026 | 36,00 | 36,56 | 35,44 | 35,62 | -1,03% | 1.987.537,00 |
| 01.10.2026 | 35,47 | 36,07 | 35,04 | 35,99 | 0,03% | 1.921.253,00 |
| 30.09.2026 | 36,45 | 37,02 | 35,72 | 35,98 | -0,61% | 1.897.647,00 |
| 29.09.2026 | 37,47 | 37,50 | 35,79 | 36,20 | -3,21% | 2.630.601,00 |
| 28.09.2026 | 38,21 | 38,26 | 36,97 | 37,40 | -2,58% | 2.468.633,00 |
| 25.09.2026 | 38,26 | 38,85 | 37,91 | 38,39 | 0,71% | 869.712,00 |
| 24.09.2026 | 38,15 | 38,46 | 37,61 | 38,12 | -1,88% | 1.213.526,00 |
| 23.09.2026 | 38,89 | 39,48 | 38,27 | 38,85 | -1,40% | 1.099.408,00 |
| 22.09.2026 | 39,63 | 40,10 | 38,77 | 39,40 | 0,77% | 1.252.663,00 |
| 21.09.2026 | 39,50 | 39,76 | 38,97 | 39,10 | 0,23% | 1.181.668,00 |
| 18.09.2026 | 41,23 | 41,45 | 38,89 | 39,01 | -4,27% | 4.155.586,00 |
| 17.09.2026 | 40,69 | 41,23 | 40,33 | 40,75 | 2,39% | 1.473.996,00 |
| 16.09.2026 | 40,31 | 40,98 | 39,26 | 39,80 | 0,23% | 1.710.591,00 |
| 15.09.2026 | 41,99 | 42,09 | 39,52 | 39,71 | -4,41% | 1.979.107,00 |
| 14.09.2026 | 43,00 | 43,10 | 41,32 | 41,54 | -5,70% | 1.623.508,00 |
| 11.09.2026 | 44,94 | 45,48 | 43,28 | 44,05 | -0,74% | 1.222.119,00 |
| 10.09.2026 | 45,84 | 46,89 | 43,98 | 44,38 | -6,94% | 2.290.799,00 |
| 09.09.2026 | 48,98 | 49,77 | 47,05 | 47,69 | -0,60% | 1.322.453,00 |
| 08.09.2026 | 48,24 | 49,77 | 47,84 | 47,98 | 2,58% | 1.387.668,00 |
| 04.09.2026 | 46,77 | 47,39 | 46,28 | 46,78 | -1,55% | 1.071.568,00 |
| 03.09.2026 | 48,66 | 48,87 | 47,02 | 47,51 | 0,49% | 1.217.137,00 |
| 02.09.2026 | 47,67 | 48,17 | 46,92 | 47,28 | 1,00% | 1.490.908,00 |
| 01.09.2026 | 44,85 | 48,04 | 44,74 | 46,81 | 2,27% | 1.914.153,00 |
| 31.08.2026 | 47,00 | 47,38 | 45,28 | 45,77 | -1,76% | 1.237.792,00 |
| 28.08.2026 | 46,26 | 46,97 | 45,52 | 46,59 | 1,48% | 1.771.402,00 |
| 27.08.2026 | 43,96 | 46,15 | 43,73 | 45,91 | 4,46% | 1.406.557,00 |
| 26.08.2026 | 44,20 | 44,36 | 43,71 | 43,95 | -0,57% | 1.284.629,00 |
| 25.08.2026 | 43,60 | 44,85 | 43,43 | 44,20 | 1,24% | 1.160.651,00 |
| 24.08.2026 | 45,22 | 46,44 | 43,33 | 43,66 | -0,59% | 1.887.879,00 |
| 21.08.2026 | 44,91 | 45,47 | 43,11 | 43,92 | 1,20% | 1.772.949,00 |
| 20.08.2026 | 42,85 | 43,85 | 41,86 | 43,40 | -0,31% | 2.196.485,00 |
| 19.08.2026 | 46,80 | 47,69 | 40,56 | 43,54 | -4,65% | 5.826.721,00 |
| 18.08.2026 | 46,24 | 46,61 | 44,36 | 45,66 | -3,12% | 2.143.565,00 |
| 17.08.2026 | 47,30 | 47,83 | 45,89 | 47,13 | 0,88% | 1.496.066,00 |
| 14.08.2026 | 46,40 | 47,87 | 46,40 | 46,72 | 0,71% | 1.098.081,00 |
| 13.08.2026 | 47,60 | 49,43 | 46,28 | 46,39 | -3,70% | 2.208.111,00 |
| 12.08.2026 | 52,84 | 53,42 | 48,14 | 48,17 | -7,88% | 3.150.033,00 |
| 11.08.2026 | 54,18 | 55,55 | 52,12 | 52,29 | 0,79% | 2.409.784,00 |
| 10.08.2026 | 51,89 | 53,62 | 51,50 | 51,88 | 1,27% | 2.239.700,00 |
| 07.08.2026 | 47,85 | 52,74 | 47,56 | 51,23 | 11,49% | 3.739.765,00 |
| 06.08.2026 | 46,28 | 48,79 | 45,32 | 45,95 | -1,97% | 3.979.190,00 |
| 05.08.2026 | 47,86 | 48,96 | 46,38 | 46,88 | -0,52% | 2.651.283,00 |
| 04.08.2026 | 47,00 | 47,63 | 46,15 | 47,12 | 4,32% | 1.400.481,00 |
| 03.08.2026 | 43,52 | 45,23 | 43,15 | 45,17 | 0,89% | 1.310.445,00 |
| 31.07.2026 | 45,08 | 45,33 | 43,89 | 44,77 | -0,20% | 1.928.110,00 |
| 30.07.2026 | 44,25 | 45,03 | 43,83 | 44,86 | 5,16% | 1.449.639,00 |
| 29.07.2026 | 45,22 | 45,58 | 41,95 | 42,66 | -2,96% | 1.690.848,00 |
| 28.07.2026 | 44,81 | 44,83 | 43,56 | 43,96 | -2,05% | 1.282.609,00 |
| 27.07.2026 | 45,64 | 45,99 | 44,26 | 44,88 | -2,88% | 1.205.896,00 |
| 24.07.2026 | 46,91 | 47,33 | 45,51 | 46,21 | -0,37% | 1.534.932,00 |
| 23.07.2026 | 45,65 | 46,71 | 45,18 | 46,38 | 2,40% | 1.252.197,00 |
| 22.07.2026 | 44,80 | 46,19 | 44,54 | 45,30 | 1,13% | 2.069.010,00 |
| 21.07.2026 | 44,95 | 45,99 | 44,00 | 44,79 | 4,53% | 2.481.203,00 |
| 20.07.2026 | 41,68 | 42,96 | 40,40 | 42,85 | 3,25% | 2.619.451,00 |
| 17.07.2026 | 41,45 | 42,68 | 40,76 | 41,50 | -2,61% | 1.495.110,00 |
| 16.07.2026 | 43,07 | 43,26 | 41,86 | 42,61 | -3,03% | 2.058.756,00 |
| 15.07.2026 | 45,78 | 45,93 | 42,98 | 43,94 | -4,64% | 1.743.505,00 |
| 14.07.2026 | 46,23 | 47,35 | 45,38 | 46,08 | 1,50% | 1.283.392,00 |
| 13.07.2026 | 44,44 | 46,00 | 44,00 | 45,40 | 1,63% | 1.814.825,00 |
| 10.07.2026 | 44,94 | 45,44 | 44,05 | 44,67 | -0,89% | 1.527.832,00 |
| 09.07.2026 | 44,93 | 45,41 | 43,82 | 45,07 | 0,82% | 1.391.369,00 |
| 08.07.2026 | 43,96 | 45,72 | 43,26 | 44,71 | -1,24% | 1.512.055,00 |
| 07.07.2026 | 45,93 | 45,97 | 44,25 | 45,27 | -2,99% | 2.228.890,00 |
| 06.07.2026 | 45,14 | 47,00 | 44,78 | 46,66 | 6,63% | 2.166.344,00 |
| 02.07.2026 | 43,60 | 45,36 | 43,14 | 43,76 | 1,70% | 2.153.219,00 |
| 01.07.2026 | 44,48 | 45,22 | 42,62 | 43,03 | -6,50% | 3.437.183,00 |
| 30.06.2026 | 47,32 | 47,50 | 45,74 | 46,02 | -1,14% | 1.751.548,00 |
| 29.06.2026 | 46,12 | 47,33 | 45,10 | 46,55 | 0,47% | 2.154.340,00 |
| 26.06.2026 | 45,00 | 47,36 | 45,00 | 46,33 | 0,81% | 6.377.248,00 |
| 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 |