115,290$
0,06%
Echtzeit-Aktienkurs Century Bancorp
Bid:
Ask:
Aktienkurse zur Century Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2021 | 115,20 | 115,30 | 115,20 | 115,29 | 0,06% | 11.374,00 |
| 11.11.2021 | 115,22 | 115,32 | 115,19 | 115,22 | 0,00% | 5.851,00 |
| 10.11.2021 | 115,24 | 115,31 | 115,20 | 115,22 | -0,02% | 2.698,00 |
| 09.11.2021 | 116,39 | 116,39 | 115,21 | 115,24 | -0,02% | 4.290,00 |
| 08.11.2021 | 115,24 | 115,30 | 115,21 | 115,26 | 0,06% | 5.480,00 |
| 05.11.2021 | 115,18 | 115,28 | 115,15 | 115,19 | 0,03% | 6.599,00 |
| 04.11.2021 | 115,16 | 115,26 | 115,16 | 115,16 | -0,08% | 3.663,00 |
| 03.11.2021 | 115,11 | 115,30 | 115,11 | 115,25 | 0,03% | 10.628,00 |
| 02.11.2021 | 115,16 | 115,26 | 115,15 | 115,21 | -0,04% | 5.578,00 |
| 01.11.2021 | 115,26 | 115,27 | 115,16 | 115,26 | 0,10% | 6.538,00 |
| 29.10.2021 | 115,12 | 115,26 | 115,11 | 115,15 | 0,03% | 9.956,00 |
| 28.10.2021 | 115,12 | 115,26 | 115,11 | 115,12 | -0,06% | 4.433,00 |
| 27.10.2021 | 115,22 | 115,22 | 115,10 | 115,19 | 0,08% | 3.330,00 |
| 26.10.2021 | 115,00 | 115,27 | 115,00 | 115,10 | -0,09% | 3.107,00 |
| 25.10.2021 | 115,08 | 115,20 | 115,02 | 115,20 | 0,07% | 7.837,00 |
| 22.10.2021 | 115,09 | 115,21 | 115,08 | 115,12 | -0,09% | 4.143,00 |
| 21.10.2021 | 115,08 | 115,22 | 115,08 | 115,22 | 0,06% | 3.354,00 |
| 20.10.2021 | 115,13 | 115,19 | 115,06 | 115,15 | -0,03% | 3.171,00 |
| 19.10.2021 | 115,14 | 115,19 | 115,14 | 115,19 | 0,00% | 2.210,00 |
| 18.10.2021 | 115,08 | 115,19 | 115,07 | 115,19 | 0,12% | 6.800,00 |
| 15.10.2021 | 115,28 | 115,28 | 115,05 | 115,05 | -0,13% | 6.991,00 |
| 14.10.2021 | 115,39 | 115,73 | 115,11 | 115,20 | 0,07% | 10.919,00 |
| 13.10.2021 | 115,21 | 115,21 | 115,12 | 115,12 | -0,09% | 2.137,00 |
| 12.10.2021 | 115,26 | 115,26 | 115,09 | 115,22 | -0,03% | 3.337,00 |
| 11.10.2021 | 115,21 | 115,25 | 115,07 | 115,25 | 0,07% | 5.496,00 |
| 08.10.2021 | 115,16 | 115,79 | 115,04 | 115,17 | 0,10% | 15.205,00 |
| 07.10.2021 | 115,23 | 115,23 | 115,01 | 115,06 | -0,12% | 15.052,00 |
| 06.10.2021 | 115,21 | 115,21 | 115,12 | 115,20 | 0,00% | 11.892,00 |
| 05.10.2021 | 115,22 | 115,24 | 115,16 | 115,20 | 0,07% | 7.748,00 |
| 04.10.2021 | 115,20 | 115,25 | 115,10 | 115,12 | -0,09% | 8.885,00 |
| 01.10.2021 | 115,13 | 115,23 | 114,95 | 115,22 | -0,02% | 17.413,00 |
| 30.09.2021 | 115,51 | 115,51 | 115,00 | 115,24 | -0,06% | 14.025,00 |
| 29.09.2021 | 115,16 | 115,96 | 115,16 | 115,31 | 0,25% | 16.955,00 |
| 28.09.2021 | 115,07 | 115,15 | 115,01 | 115,02 | 0,03% | 13.449,00 |
| 27.09.2021 | 114,97 | 115,22 | 114,92 | 114,99 | 0,21% | 16.153,00 |
| 24.09.2021 | 114,59 | 114,94 | 114,40 | 114,75 | 0,22% | 19.548,00 |
| 23.09.2021 | 114,40 | 114,94 | 114,25 | 114,50 | 0,24% | 18.054,00 |
| 22.09.2021 | 114,31 | 114,57 | 114,17 | 114,23 | -0,09% | 16.694,00 |
| 21.09.2021 | 114,55 | 114,60 | 114,33 | 114,33 | 0,10% | 5.176,00 |
| 20.09.2021 | 114,00 | 114,64 | 114,00 | 114,22 | -0,08% | 13.021,00 |
| 17.09.2021 | 114,85 | 114,85 | 114,22 | 114,31 | -0,25% | 80.175,00 |
| 16.09.2021 | 114,50 | 114,77 | 114,49 | 114,60 | -0,02% | 7.612,00 |
| 15.09.2021 | 114,53 | 114,86 | 114,51 | 114,62 | 0,08% | 4.787,00 |
| 14.09.2021 | 114,53 | 114,88 | 114,51 | 114,53 | 0,01% | 7.586,00 |
| 13.09.2021 | 114,89 | 114,89 | 114,50 | 114,52 | 0,04% | 2.360,00 |
| 10.09.2021 | 114,55 | 114,69 | 114,47 | 114,47 | -0,06% | 6.480,00 |
| 09.09.2021 | 114,70 | 114,81 | 114,41 | 114,54 | -0,05% | 9.847,00 |
| 08.09.2021 | 114,70 | 114,75 | 114,45 | 114,60 | -0,04% | 4.518,00 |
| 07.09.2021 | 114,45 | 114,88 | 114,45 | 114,65 | -0,06% | 5.616,00 |
| 03.09.2021 | 114,43 | 114,80 | 114,35 | 114,72 | 0,06% | 6.695,00 |
| 02.09.2021 | 114,42 | 114,67 | 114,37 | 114,65 | 0,05% | 1.401,00 |
| 01.09.2021 | 114,32 | 114,69 | 114,31 | 114,59 | 0,23% | 5.490,00 |
| 31.08.2021 | 114,46 | 114,60 | 114,33 | 114,33 | -0,10% | 9.391,00 |
| 30.08.2021 | 114,70 | 114,70 | 114,30 | 114,45 | -0,24% | 3.622,00 |
| 27.08.2021 | 114,40 | 114,72 | 114,30 | 114,72 | 0,36% | 4.370,00 |
| 26.08.2021 | 114,42 | 114,84 | 114,30 | 114,31 | -0,20% | 8.030,00 |
| 25.08.2021 | 114,39 | 114,80 | 114,39 | 114,54 | 0,00% | 2.738,00 |
| 24.08.2021 | 114,59 | 114,70 | 114,54 | 114,54 | -0,02% | 1.791,00 |
| 23.08.2021 | 114,40 | 114,74 | 114,35 | 114,56 | 0,12% | 3.722,00 |
| 20.08.2021 | 114,30 | 114,50 | 114,30 | 114,42 | -0,11% | 4.787,00 |
| 19.08.2021 | 114,40 | 114,63 | 114,36 | 114,55 | 0,16% | 4.191,00 |
| 18.08.2021 | 114,35 | 114,88 | 114,35 | 114,37 | 0,05% | 5.076,00 |
| 17.08.2021 | 114,40 | 114,59 | 114,30 | 114,31 | 0,04% | 8.073,00 |
| 16.08.2021 | 114,40 | 114,72 | 114,27 | 114,27 | -0,25% | 1.717,00 |
| 13.08.2021 | 114,47 | 114,63 | 114,36 | 114,56 | -0,02% | 5.326,00 |
| 12.08.2021 | 114,46 | 114,59 | 114,46 | 114,58 | -0,19% | 1.931,00 |
| 11.08.2021 | 114,51 | 114,80 | 114,40 | 114,80 | -0,06% | 2.907,00 |
| 10.08.2021 | 114,85 | 114,87 | 114,85 | 114,87 | 0,34% | 1.455,00 |
| 09.08.2021 | 114,53 | 114,53 | 114,31 | 114,48 | -0,24% | 2.069,00 |
| 06.08.2021 | 114,88 | 114,90 | 114,24 | 114,76 | -0,12% | 6.886,00 |
| 05.08.2021 | 114,23 | 114,99 | 114,22 | 114,90 | 0,61% | 8.944,00 |
| 04.08.2021 | 114,20 | 114,60 | 114,19 | 114,20 | -0,09% | 9.581,00 |
| 03.08.2021 | 114,20 | 114,30 | 114,12 | 114,30 | 0,04% | 7.063,00 |
| 02.08.2021 | 114,35 | 114,35 | 114,20 | 114,25 | -0,11% | 5.583,00 |
| 30.07.2021 | 114,30 | 114,39 | 114,16 | 114,38 | 0,07% | 13.893,00 |
| 29.07.2021 | 114,24 | 114,40 | 114,24 | 114,30 | 0,00% | 3.706,00 |
| 28.07.2021 | 114,18 | 114,40 | 114,18 | 114,30 | 0,07% | 10.529,00 |
| 27.07.2021 | 114,11 | 114,29 | 114,10 | 114,22 | 0,02% | 7.257,00 |
| 26.07.2021 | 114,28 | 114,30 | 114,12 | 114,20 | -0,01% | 4.579,00 |
| 23.07.2021 | 114,40 | 114,40 | 114,11 | 114,21 | -0,02% | 4.396,00 |
| 22.07.2021 | 114,16 | 114,38 | 114,11 | 114,23 | -0,16% | 6.223,00 |
| 21.07.2021 | 114,38 | 114,45 | 114,10 | 114,41 | 0,30% | 15.490,00 |
| 20.07.2021 | 113,85 | 114,30 | 113,85 | 114,07 | 0,12% | 18.463,00 |
| 19.07.2021 | 113,70 | 114,22 | 113,70 | 113,93 | 0,02% | 13.455,00 |
| 16.07.2021 | 114,00 | 114,15 | 113,87 | 113,91 | -0,04% | 5.431,00 |
| 15.07.2021 | 114,02 | 114,24 | 113,65 | 113,96 | -0,17% | 22.217,00 |
| 14.07.2021 | 114,32 | 114,49 | 113,98 | 114,15 | 0,00% | 3.987,00 |
| 13.07.2021 | 114,59 | 114,59 | 114,07 | 114,15 | -0,22% | 6.351,00 |
| 12.07.2021 | 114,07 | 114,44 | 114,07 | 114,40 | 0,30% | 3.838,00 |
| 09.07.2021 | 114,35 | 114,69 | 114,05 | 114,06 | 0,00% | 6.733,00 |
| 08.07.2021 | 114,30 | 114,30 | 113,90 | 114,06 | -0,08% | 7.110,00 |
| 07.07.2021 | 114,39 | 114,39 | 114,00 | 114,15 | 0,11% | 13.328,00 |
| 06.07.2021 | 114,11 | 114,25 | 114,00 | 114,02 | -0,09% | 4.201,00 |
| 02.07.2021 | 114,30 | 114,49 | 114,12 | 114,12 | -0,23% | 7.516,00 |
| 01.07.2021 | 114,34 | 114,50 | 114,30 | 114,38 | 0,33% | 2.253,00 |
| 30.06.2021 | 114,01 | 114,29 | 113,91 | 114,00 | -0,13% | 9.157,00 |
| 29.06.2021 | 114,18 | 114,23 | 113,99 | 114,15 | 0,07% | 6.664,00 |
| 28.06.2021 | 113,80 | 114,10 | 113,80 | 114,07 | 0,26% | 4.751,00 |
| 25.06.2021 | 114,00 | 114,50 | 113,76 | 113,77 | -0,45% | 68.576,00 |
| 24.06.2021 | 114,00 | 114,47 | 113,97 | 114,28 | 0,25% | 4.236,00 |