21,490€
8,18%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 20,08 | 22,05 | 20,08 | 22,05 | 11,00% | 460,00 |
| 14.11.2024 | 19,61 | 20,31 | 19,47 | 19,87 | -0,98% | - |
| 13.11.2024 | 19,90 | 20,33 | 19,86 | 20,06 | 2,39% | - |
| 12.11.2024 | 20,83 | 20,91 | 19,59 | 19,60 | -5,75% | - |
| 11.11.2024 | 20,92 | 21,07 | 20,79 | 20,79 | 3,36% | 551,00 |
| 08.11.2024 | 20,53 | 20,57 | 19,88 | 20,12 | -2,07% | - |
| 07.11.2024 | 20,25 | 20,58 | 20,25 | 20,54 | -2,24% | 556,00 |
| 06.11.2024 | 20,69 | 21,01 | 20,69 | 21,01 | 9,83% | 444,00 |
| 05.11.2024 | 18,18 | 20,20 | 18,18 | 19,13 | 17,49% | 4.112,00 |
| 04.11.2024 | 15,78 | 16,43 | 15,76 | 16,28 | 0,46% | - |
| 01.11.2024 | 16,27 | 16,38 | 16,02 | 16,21 | -0,49% | - |
| 31.10.2024 | 16,18 | 16,38 | 15,97 | 16,29 | 0,15% | - |
| 30.10.2024 | 16,45 | 16,89 | 16,21 | 16,26 | -2,03% | - |
| 29.10.2024 | 16,84 | 17,07 | 16,58 | 16,60 | -0,45% | - |
| 28.10.2024 | 17,13 | 17,13 | 16,68 | 16,68 | 0,54% | 300,00 |
| 25.10.2024 | 16,59 | 16,59 | 16,59 | 16,59 | 5,54% | 140,00 |
| 24.10.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 1,65% | 36,00 |
| 23.10.2024 | 15,46 | 15,46 | 15,46 | 15,46 | -2,09% | 48,00 |
| 22.10.2024 | 15,37 | 15,92 | 15,29 | 15,79 | 1,63% | - |
| 21.10.2024 | 15,97 | 16,09 | 15,51 | 15,54 | -1,66% | - |
| 18.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,51% | 392,00 |
| 17.10.2024 | 16,65 | 16,65 | 15,72 | 15,72 | -2,84% | 1.313,00 |
| 16.10.2024 | 16,12 | 16,18 | 16,12 | 16,18 | 1,57% | 351,00 |
| 15.10.2024 | 16,01 | 16,02 | 15,36 | 15,93 | 0,79% | - |
| 14.10.2024 | 15,81 | 15,81 | 15,81 | 15,81 | 1,05% | 50,00 |
| 11.10.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 8,42% | 40,00 |
| 10.10.2024 | 14,43 | 14,43 | 14,43 | 14,43 | -0,69% | 300,00 |
| 09.10.2024 | 13,88 | 14,53 | 13,61 | 14,53 | 3,49% | - |
| 08.10.2024 | 14,31 | 14,31 | 13,94 | 14,04 | -3,06% | 930,00 |
| 07.10.2024 | 14,55 | 14,59 | 14,24 | 14,48 | 0,05% | - |
| 04.10.2024 | 14,11 | 14,68 | 14,10 | 14,47 | 1,65% | - |
| 03.10.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -3,21% | 740,00 |
| 02.10.2024 | 14,65 | 14,99 | 14,54 | 14,71 | 0,34% | - |
| 01.10.2024 | 14,56 | 15,00 | 14,56 | 14,66 | 1,09% | - |
| 30.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,76% | 140,00 |
| 27.09.2024 | 14,43 | 14,43 | 14,39 | 14,39 | 4,24% | 1.048,00 |
| 26.09.2024 | 13,81 | 13,81 | 13,81 | 13,81 | 2,41% | 100,00 |
| 25.09.2024 | 13,70 | 13,78 | 13,43 | 13,48 | -1,17% | - |
| 24.09.2024 | 13,30 | 13,67 | 13,30 | 13,64 | 4,00% | 876,00 |
| 23.09.2024 | 12,79 | 13,13 | 12,79 | 13,12 | 2,10% | - |
| 20.09.2024 | 13,19 | 13,22 | 12,72 | 12,85 | -3,06% | - |
| 19.09.2024 | 12,84 | 13,43 | 12,82 | 13,25 | 3,03% | - |
| 18.09.2024 | 12,98 | 12,98 | 12,86 | 12,86 | -0,56% | 1.046,00 |
| 17.09.2024 | 12,77 | 12,95 | 12,57 | 12,93 | 1,83% | - |
| 16.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,94% | 250,00 |
| 13.09.2024 | 11,77 | 12,50 | 11,76 | 12,34 | 2,47% | - |
| 12.09.2024 | 11,62 | 12,19 | 11,62 | 12,04 | 10,81% | - |
| 11.09.2024 | 10,87 | 10,87 | 10,87 | 10,87 | 0,93% | 2.500,00 |
| 10.09.2024 | 10,90 | 11,02 | 10,58 | 10,77 | -1,55% | - |
| 09.09.2024 | 10,97 | 11,30 | 10,89 | 10,94 | -6,22% | - |
| 06.09.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,47% | 66,00 |
| 05.09.2024 | 11,72 | 11,87 | 11,58 | 11,61 | -5,48% | - |
| 04.09.2024 | 11,74 | 12,34 | 11,67 | 12,28 | -3,93% | - |
| 03.09.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -2,44% | 624,00 |
| 02.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,98% | 28,00 |
| 30.08.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 1,46% | 302,00 |
| 29.08.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 1,09% | 614,00 |
| 28.08.2024 | 13,80 | 13,81 | 12,84 | 12,90 | -6,66% | - |
| 27.08.2024 | 13,95 | 14,07 | 13,65 | 13,82 | -1,20% | - |
| 26.08.2024 | 13,56 | 14,44 | 13,56 | 13,99 | 5,77% | - |
| 23.08.2024 | 12,68 | 13,41 | 12,67 | 13,23 | 3,71% | - |
| 22.08.2024 | 13,11 | 13,21 | 12,75 | 12,75 | -3,45% | - |
| 21.08.2024 | 13,46 | 13,50 | 13,14 | 13,21 | 1,25% | - |
| 20.08.2024 | 12,89 | 13,11 | 12,76 | 13,05 | 0,56% | - |
| 19.08.2024 | 12,35 | 13,03 | 12,35 | 12,97 | 6,97% | - |
| 16.08.2024 | 12,37 | 12,44 | 12,09 | 12,13 | -2,84% | - |
| 15.08.2024 | 12,24 | 12,72 | 12,18 | 12,48 | 2,29% | - |
| 14.08.2024 | 12,44 | 12,95 | 12,13 | 12,20 | -3,33% | - |
| 13.08.2024 | 12,79 | 12,95 | 12,58 | 12,62 | 3,61% | - |
| 12.08.2024 | 11,54 | 12,49 | 11,52 | 12,18 | 0,52% | - |
| 09.08.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 4,12% | 57,00 |
| 08.08.2024 | 11,25 | 11,69 | 11,19 | 11,64 | 2,28% | - |
| 07.08.2024 | 11,93 | 12,03 | 11,38 | 11,38 | 0,75% | 1.475,00 |
| 06.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,92% | 30,00 |
| 05.08.2024 | 11,32 | 11,32 | 10,82 | 10,98 | -4,57% | 2.949,00 |
| 02.08.2024 | 12,50 | 12,50 | 11,50 | 11,50 | -10,47% | 370,00 |
| 01.08.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -3,35% | 398,00 |
| 31.07.2024 | 13,29 | 13,29 | 13,29 | 13,29 | 1,26% | 377,00 |
| 30.07.2024 | 13,22 | 13,22 | 13,13 | 13,13 | -7,31% | 383,00 |
| 29.07.2024 | 14,16 | 14,16 | 14,16 | 14,16 | 1,34% | 350,00 |
| 26.07.2024 | 14,00 | 14,45 | 13,83 | 13,97 | -1,22% | - |
| 25.07.2024 | 14,34 | 14,45 | 13,92 | 14,15 | -4,02% | - |
| 24.07.2024 | 14,66 | 14,82 | 14,36 | 14,74 | 0,32% | - |
| 23.07.2024 | 14,69 | 14,69 | 14,69 | 14,69 | 2,64% | 1,00 |
| 22.07.2024 | 14,82 | 15,13 | 14,30 | 14,31 | -5,31% | - |
| 19.07.2024 | 15,70 | 15,70 | 15,12 | 15,12 | -9,06% | 183,00 |
| 18.07.2024 | 17,30 | 17,30 | 16,62 | 16,62 | -10,97% | 170,00 |
| 17.07.2024 | 18,31 | 18,86 | 17,97 | 18,67 | 1,84% | - |
| 16.07.2024 | 17,65 | 18,33 | 17,65 | 18,33 | 4,00% | 315,00 |
| 15.07.2024 | 17,23 | 17,67 | 16,96 | 17,63 | 1,76% | - |
| 12.07.2024 | 17,63 | 17,91 | 16,37 | 17,32 | 1,20% | - |
| 11.07.2024 | 17,15 | 17,15 | 17,12 | 17,12 | 1,63% | 627,00 |
| 10.07.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -6,44% | 11,00 |
| 09.07.2024 | 18,20 | 18,20 | 18,00 | 18,00 | -4,66% | 127,00 |
| 08.07.2024 | 18,78 | 18,88 | 18,78 | 18,88 | 0,41% | 290,00 |
| 05.07.2024 | 18,75 | 19,05 | 18,60 | 18,80 | -0,67% | - |
| 04.07.2024 | 18,93 | 18,93 | 18,93 | 18,93 | -0,26% | 100,00 |
| 03.07.2024 | 18,19 | 19,34 | 18,19 | 18,98 | 14,23% | 763,00 |
| 02.07.2024 | 15,35 | 16,62 | 15,35 | 16,62 | 5,66% | 363,00 |
| 01.07.2024 | 15,59 | 15,80 | 15,31 | 15,73 | 0,16% | - |