17,320€
-0,53%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,31 | 17,34 | 17,31 | 17,32 | -0,53% | - |
| 05.06.2025 | 17,28 | 17,46 | 16,92 | 17,41 | 0,51% | - |
| 04.06.2025 | 17,06 | 17,70 | 16,80 | 17,33 | 5,40% | - |
| 03.06.2025 | 16,41 | 16,61 | 15,93 | 16,44 | -0,98% | - |
| 02.06.2025 | 15,33 | 17,86 | 15,04 | 16,60 | 20,53% | - |
| 30.05.2025 | 13,99 | 14,03 | 13,36 | 13,77 | -1,68% | - |
| 29.05.2025 | 14,13 | 14,53 | 13,75 | 14,01 | -2,23% | - |
| 28.05.2025 | 14,45 | 14,73 | 14,05 | 14,33 | -0,17% | - |
| 27.05.2025 | 13,94 | 14,35 | 13,89 | 14,35 | 3,14% | - |
| 26.05.2025 | 13,88 | 14,00 | 13,88 | 13,92 | 1,46% | - |
| 23.05.2025 | 13,67 | 13,75 | 13,44 | 13,72 | 0,11% | - |
| 22.05.2025 | 13,96 | 14,09 | 13,62 | 13,70 | -4,23% | - |
| 21.05.2025 | 14,20 | 14,46 | 14,00 | 14,31 | -0,30% | - |
| 20.05.2025 | 14,44 | 14,62 | 14,33 | 14,35 | -0,69% | - |
| 19.05.2025 | 14,50 | 14,55 | 14,08 | 14,45 | 0,45% | - |
| 16.05.2025 | 14,73 | 14,81 | 14,21 | 14,38 | -3,15% | - |
| 15.05.2025 | 15,09 | 15,18 | 14,44 | 14,85 | -2,40% | - |
| 14.05.2025 | 15,37 | 15,54 | 15,10 | 15,22 | -1,52% | - |
| 13.05.2025 | 15,55 | 15,90 | 15,31 | 15,45 | 1,51% | - |
| 12.05.2025 | 14,37 | 15,93 | 14,37 | 15,22 | 7,71% | - |
| 09.05.2025 | 13,93 | 14,22 | 13,83 | 14,13 | 4,45% | - |
| 08.05.2025 | 13,64 | 14,06 | 13,12 | 13,53 | -4,60% | - |
| 07.05.2025 | 14,53 | 14,59 | 14,11 | 14,18 | -0,84% | - |
| 06.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,65% | - |
| 05.05.2025 | 15,18 | 15,43 | 14,88 | 15,00 | -0,43% | - |
| 02.05.2025 | 14,80 | 15,34 | 14,73 | 15,06 | 3,93% | - |
| 30.04.2025 | 14,75 | 14,75 | 13,85 | 14,49 | -0,34% | - |
| 29.04.2025 | 14,71 | 14,81 | 14,22 | 14,54 | -0,19% | - |
| 28.04.2025 | 14,78 | 15,03 | 14,57 | 14,57 | -1,82% | - |
| 25.04.2025 | 15,24 | 15,24 | 14,70 | 14,84 | -0,88% | - |
| 24.04.2025 | 14,93 | 15,05 | 14,61 | 14,97 | 0,37% | - |
| 23.04.2025 | 14,30 | 15,45 | 14,27 | 14,92 | 13,74% | - |
| 22.04.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -5,68% | - |
| 17.04.2025 | 14,10 | 14,16 | 13,64 | 13,91 | 0,29% | - |
| 16.04.2025 | 13,76 | 14,17 | 13,67 | 13,87 | 0,76% | - |
| 15.04.2025 | 14,14 | 14,22 | 13,70 | 13,76 | -3,08% | - |
| 14.04.2025 | 13,77 | 14,71 | 13,52 | 14,20 | 7,39% | - |
| 11.04.2025 | 13,06 | 13,70 | 12,72 | 13,22 | 1,58% | - |
| 10.04.2025 | 14,57 | 14,61 | 12,99 | 13,02 | 6,42% | - |
| 09.04.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -5,87% | - |
| 08.04.2025 | 14,03 | 14,51 | 12,97 | 12,99 | -1,22% | - |
| 07.04.2025 | 13,10 | 14,37 | 12,45 | 13,15 | -5,07% | - |
| 04.04.2025 | 15,69 | 15,77 | 13,06 | 13,86 | -13,42% | - |
| 03.04.2025 | 16,02 | 16,88 | 15,49 | 16,00 | -4,59% | - |
| 02.04.2025 | 17,07 | 18,00 | 16,56 | 16,77 | -1,32% | - |
| 01.04.2025 | 17,16 | 17,33 | 16,68 | 17,00 | 2,97% | - |
| 31.03.2025 | 17,09 | 17,15 | 15,96 | 16,51 | -4,36% | - |
| 28.03.2025 | 17,71 | 18,10 | 17,09 | 17,26 | -2,29% | - |
| 27.03.2025 | 17,56 | 17,84 | 16,99 | 17,67 | 0,68% | - |
| 26.03.2025 | 17,24 | 18,21 | 17,20 | 17,55 | 0,86% | - |
| 25.03.2025 | 17,50 | 17,72 | 17,33 | 17,40 | -3,35% | - |
| 24.03.2025 | 18,06 | 18,32 | 17,55 | 18,00 | 0,50% | - |
| 21.03.2025 | 18,50 | 18,57 | 17,71 | 17,91 | -2,95% | - |
| 20.03.2025 | 18,17 | 18,54 | 17,80 | 18,45 | 2,46% | - |
| 19.03.2025 | 18,42 | 18,45 | 17,93 | 18,01 | -2,42% | - |
| 18.03.2025 | 18,68 | 19,04 | 18,22 | 18,46 | -0,53% | - |
| 17.03.2025 | 18,67 | 18,98 | 18,10 | 18,56 | 1,16% | - |
| 14.03.2025 | 18,22 | 19,52 | 17,78 | 18,34 | 2,41% | - |
| 13.03.2025 | 17,56 | 18,35 | 17,56 | 17,91 | 1,09% | - |
| 12.03.2025 | 16,55 | 17,78 | 16,51 | 17,72 | 4,93% | - |
| 11.03.2025 | 15,27 | 17,06 | 15,20 | 16,89 | 4,96% | - |
| 10.03.2025 | 17,18 | 17,18 | 15,59 | 16,09 | -2,56% | - |
| 07.03.2025 | 16,51 | 16,51 | 16,51 | 16,51 | -6,49% | - |
| 06.03.2025 | 17,53 | 17,83 | 17,20 | 17,66 | 3,03% | - |
| 05.03.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 3,21% | - |
| 04.03.2025 | 17,17 | 17,19 | 16,33 | 16,60 | -6,69% | - |
| 03.03.2025 | 18,23 | 18,62 | 17,56 | 17,79 | -2,88% | - |
| 28.02.2025 | 18,67 | 18,71 | 17,99 | 18,32 | -4,30% | - |
| 27.02.2025 | 18,55 | 19,25 | 18,43 | 19,14 | -0,88% | - |
| 26.02.2025 | 19,25 | 19,75 | 18,99 | 19,31 | 8,16% | - |
| 25.02.2025 | 17,66 | 18,19 | 17,19 | 17,86 | -1,49% | - |
| 24.02.2025 | 16,65 | 18,24 | 16,34 | 18,13 | 2,66% | - |
| 21.02.2025 | 19,43 | 19,73 | 17,35 | 17,66 | -9,24% | - |
| 20.02.2025 | 19,93 | 20,54 | 19,44 | 19,45 | -3,08% | - |
| 19.02.2025 | 20,90 | 21,11 | 19,93 | 20,07 | -1,81% | - |
| 18.02.2025 | 20,06 | 20,53 | 19,90 | 20,44 | 2,06% | - |
| 17.02.2025 | 19,98 | 20,05 | 19,98 | 20,03 | -0,98% | - |
| 14.02.2025 | 20,75 | 21,02 | 20,05 | 20,23 | 3,25% | - |
| 13.02.2025 | 19,46 | 20,40 | 19,41 | 19,59 | -4,17% | - |
| 12.02.2025 | 21,11 | 21,53 | 20,02 | 20,44 | -5,94% | - |
| 11.02.2025 | 20,67 | 22,12 | 20,00 | 21,73 | 9,79% | - |
| 10.02.2025 | 18,90 | 21,24 | 18,90 | 19,79 | 7,96% | - |
| 07.02.2025 | 18,04 | 18,97 | 18,02 | 18,33 | 1,71% | - |
| 06.02.2025 | 17,74 | 18,40 | 17,73 | 18,03 | 3,21% | - |
| 05.02.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -1,26% | 3,00 |
| 04.02.2025 | 17,59 | 17,98 | 17,07 | 17,69 | -1,27% | - |
| 03.02.2025 | 18,15 | 18,15 | 17,92 | 17,92 | 1,80% | 425,00 |
| 31.01.2025 | 17,51 | 18,08 | 17,37 | 17,60 | 3,03% | - |
| 30.01.2025 | 17,50 | 17,58 | 16,82 | 17,08 | -1,92% | - |
| 29.01.2025 | 16,49 | 17,47 | 16,47 | 17,42 | 4,80% | - |
| 28.01.2025 | 15,98 | 16,76 | 15,65 | 16,62 | 2,51% | - |
| 27.01.2025 | 16,91 | 16,91 | 16,21 | 16,21 | -13,38% | 410,00 |
| 24.01.2025 | 18,92 | 19,18 | 18,54 | 18,72 | 2,41% | - |
| 23.01.2025 | 18,86 | 18,90 | 18,10 | 18,28 | -5,45% | - |
| 22.01.2025 | 19,62 | 20,25 | 19,19 | 19,33 | -1,44% | - |
| 21.01.2025 | 20,02 | 20,50 | 19,27 | 19,61 | -1,53% | - |
| 20.01.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -1,29% | - |
| 17.01.2025 | 20,35 | 20,47 | 20,02 | 20,18 | 0,12% | - |
| 16.01.2025 | 19,84 | 20,23 | 19,76 | 20,15 | 3,36% | - |
| 15.01.2025 | 19,38 | 19,98 | 19,35 | 19,50 | 2,09% | - |