26,935€
-1,63%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 26,96 | 27,05 | 26,92 | 27,03 | -1,28% | - |
| 24.10.2025 | 26,30 | 27,97 | 26,30 | 27,38 | 4,27% | 623,00 |
| 23.10.2025 | 25,90 | 26,26 | 24,95 | 26,26 | 6,23% | 806,00 |
| 22.10.2025 | 26,38 | 26,45 | 24,42 | 24,72 | -7,45% | 1.504,00 |
| 21.10.2025 | 30,11 | 30,40 | 26,37 | 26,71 | -9,92% | 2.812,00 |
| 20.10.2025 | 28,43 | 29,69 | 28,43 | 29,65 | 7,39% | 1.067,00 |
| 17.10.2025 | 27,75 | 27,75 | 27,41 | 27,61 | 1,10% | 1.281,00 |
| 16.10.2025 | 27,27 | 27,31 | 26,95 | 27,31 | -1,97% | 1.200,00 |
| 15.10.2025 | 27,88 | 28,53 | 27,86 | 27,86 | -0,57% | 356,00 |
| 14.10.2025 | 28,03 | 28,62 | 27,27 | 28,02 | 2,26% | 519,00 |
| 13.10.2025 | 27,40 | 27,40 | 27,22 | 27,40 | 4,94% | 402,00 |
| 10.10.2025 | 27,35 | 27,64 | 25,60 | 26,11 | -4,36% | 482,00 |
| 09.10.2025 | 26,88 | 28,46 | 26,88 | 27,30 | 1,11% | 1.365,00 |
| 08.10.2025 | 24,17 | 27,20 | 24,16 | 27,00 | 12,27% | 1.670,00 |
| 07.10.2025 | 25,14 | 25,14 | 24,05 | 24,05 | -3,37% | 7.129,00 |
| 06.10.2025 | 25,81 | 25,81 | 24,89 | 24,89 | -2,58% | 480,00 |
| 03.10.2025 | 25,24 | 25,81 | 25,24 | 25,55 | 1,07% | 95,00 |
| 02.10.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -0,39% | 50,00 |
| 01.10.2025 | 25,07 | 25,38 | 25,07 | 25,38 | 2,88% | 444,00 |
| 30.09.2025 | 25,48 | 25,48 | 24,67 | 24,67 | -2,06% | 1.268,00 |
| 29.09.2025 | 24,23 | 25,39 | 23,79 | 25,19 | 12,93% | 916,00 |
| 26.09.2025 | 22,26 | 22,34 | 21,86 | 22,31 | -0,47% | - |
| 25.09.2025 | 22,41 | 22,41 | 22,41 | 22,41 | 1,59% | 293,00 |
| 24.09.2025 | 22,58 | 22,58 | 22,06 | 22,06 | -2,26% | 905,00 |
| 23.09.2025 | 22,97 | 22,97 | 22,57 | 22,57 | -4,12% | 66,00 |
| 22.09.2025 | 23,46 | 23,54 | 23,46 | 23,54 | -0,93% | 4,00 |
| 19.09.2025 | 23,06 | 24,19 | 22,59 | 23,76 | 5,46% | 438,00 |
| 18.09.2025 | 22,67 | 22,67 | 22,53 | 22,53 | 1,21% | 457,00 |
| 17.09.2025 | 21,78 | 22,26 | 21,78 | 22,26 | 1,92% | 84,00 |
| 16.09.2025 | 22,27 | 22,31 | 21,84 | 21,84 | -3,11% | 120,00 |
| 15.09.2025 | 22,48 | 22,63 | 22,01 | 22,54 | 2,45% | 1.449,00 |
| 12.09.2025 | 20,99 | 22,10 | 20,99 | 22,00 | 11,56% | 845,00 |
| 11.09.2025 | 19,50 | 19,72 | 19,50 | 19,72 | 1,13% | 514,00 |
| 10.09.2025 | 18,75 | 19,50 | 18,75 | 19,50 | 4,78% | 81,00 |
| 09.09.2025 | 18,30 | 18,62 | 18,30 | 18,61 | -0,64% | 331,00 |
| 08.09.2025 | 18,86 | 19,00 | 18,28 | 18,73 | -1,68% | - |
| 05.09.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,28% | 30,00 |
| 04.09.2025 | 18,82 | 18,82 | 18,81 | 18,81 | 0,35% | 409,00 |
| 03.09.2025 | 18,45 | 18,81 | 18,45 | 18,75 | -0,79% | 55,00 |
| 02.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,02% | 1,00 |
| 01.09.2025 | 19,24 | 19,29 | 19,24 | 19,29 | 1,19% | 18,00 |
| 29.08.2025 | 19,14 | 19,41 | 19,04 | 19,06 | 0,22% | - |
| 28.08.2025 | 19,55 | 19,73 | 19,02 | 19,02 | -1,35% | - |
| 27.08.2025 | 19,32 | 19,44 | 18,85 | 19,28 | -0,87% | - |
| 26.08.2025 | 19,20 | 19,45 | 19,20 | 19,45 | 1,77% | 35,00 |
| 25.08.2025 | 18,93 | 19,35 | 18,92 | 19,11 | -0,78% | - |
| 22.08.2025 | 18,94 | 19,41 | 18,78 | 19,26 | 2,32% | - |
| 21.08.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 2,73% | 22,00 |
| 20.08.2025 | 18,80 | 18,80 | 18,32 | 18,32 | -4,17% | 1.590,00 |
| 19.08.2025 | 19,10 | 19,44 | 19,04 | 19,12 | -1,91% | - |
| 18.08.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -1,99% | 555,00 |
| 15.08.2025 | 20,16 | 20,16 | 19,88 | 19,89 | -2,81% | 1.811,00 |
| 14.08.2025 | 20,13 | 20,49 | 20,07 | 20,46 | 0,15% | 120,00 |
| 13.08.2025 | 20,03 | 20,43 | 20,03 | 20,43 | 4,77% | 21,00 |
| 12.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,91% | 50,00 |
| 11.08.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -3,28% | 1,00 |
| 08.08.2025 | 19,84 | 20,96 | 19,84 | 19,98 | 3,10% | 4.215,00 |
| 07.08.2025 | 19,34 | 19,38 | 19,34 | 19,38 | 5,07% | 264,00 |
| 06.08.2025 | 18,40 | 18,45 | 18,05 | 18,45 | 2,53% | 287,00 |
| 05.08.2025 | 17,52 | 17,99 | 17,52 | 17,99 | 1,72% | 178,00 |
| 04.08.2025 | 17,61 | 17,69 | 17,61 | 17,69 | -0,42% | 2,00 |
| 01.08.2025 | 18,57 | 18,57 | 17,43 | 17,76 | -2,90% | 660,00 |
| 31.07.2025 | 18,61 | 18,67 | 18,05 | 18,29 | -0,22% | - |
| 30.07.2025 | 19,38 | 19,38 | 18,33 | 18,33 | -6,81% | 1.973,00 |
| 29.07.2025 | 19,67 | 19,67 | 19,67 | 19,67 | 1,34% | 80,00 |
| 28.07.2025 | 19,85 | 20,03 | 19,23 | 19,41 | 1,57% | 13.909,00 |
| 25.07.2025 | 19,64 | 19,64 | 18,98 | 19,11 | 1,14% | 3.119,00 |
| 24.07.2025 | 19,11 | 20,25 | 18,90 | 18,90 | -3,08% | 2.970,00 |
| 23.07.2025 | 19,08 | 19,51 | 19,08 | 19,50 | 0,70% | 1.717,00 |
| 22.07.2025 | 19,23 | 19,71 | 18,85 | 19,36 | 0,91% | 1.780,00 |
| 21.07.2025 | 17,67 | 19,19 | 17,43 | 19,19 | 10,37% | 3.722,00 |
| 18.07.2025 | 17,34 | 17,46 | 17,12 | 17,38 | 1,83% | - |
| 17.07.2025 | 17,12 | 17,12 | 17,07 | 17,07 | -1,84% | 114,00 |
| 16.07.2025 | 17,37 | 17,39 | 17,37 | 17,39 | 0,67% | 6,00 |
| 15.07.2025 | 17,55 | 17,56 | 17,28 | 17,28 | -0,03% | 637,00 |
| 14.07.2025 | 17,47 | 17,84 | 17,28 | 17,28 | -0,12% | 517,00 |
| 11.07.2025 | 16,38 | 17,30 | 16,38 | 17,30 | 4,53% | 565,00 |
| 10.07.2025 | 15,86 | 16,55 | 15,86 | 16,55 | 5,11% | 791,00 |
| 09.07.2025 | 15,86 | 16,02 | 15,65 | 15,75 | -0,13% | - |
| 08.07.2025 | 15,80 | 15,80 | 15,77 | 15,77 | 0,03% | 7,00 |
| 07.07.2025 | 16,19 | 16,19 | 15,76 | 15,76 | -2,29% | 10,00 |
| 04.07.2025 | 16,14 | 16,14 | 16,13 | 16,13 | 1,57% | 11,00 |
| 03.07.2025 | 16,14 | 16,14 | 15,88 | 15,88 | -0,14% | 798,00 |
| 02.07.2025 | 15,42 | 16,04 | 15,37 | 15,90 | 4,79% | - |
| 01.07.2025 | 15,43 | 15,43 | 15,18 | 15,18 | -2,85% | 27,00 |
| 30.06.2025 | 15,65 | 15,65 | 15,35 | 15,62 | 0,51% | 70,00 |
| 27.06.2025 | 15,77 | 15,77 | 15,54 | 15,54 | 0,48% | 8,00 |
| 26.06.2025 | 14,81 | 15,47 | 14,76 | 15,47 | 4,35% | - |
| 25.06.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -0,70% | 100,00 |
| 24.06.2025 | 15,08 | 15,08 | 14,93 | 14,93 | 2,58% | 9,00 |
| 23.06.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -0,29% | 15,00 |
| 20.06.2025 | 14,94 | 15,20 | 14,46 | 14,59 | -2,16% | - |
| 19.06.2025 | 15,01 | 15,02 | 14,90 | 14,92 | -1,42% | - |
| 18.06.2025 | 15,66 | 15,88 | 15,10 | 15,13 | -5,94% | - |
| 17.06.2025 | 15,83 | 16,23 | 15,74 | 16,09 | 0,93% | - |
| 16.06.2025 | 16,52 | 16,74 | 15,92 | 15,94 | -4,41% | - |
| 13.06.2025 | 16,28 | 16,72 | 16,17 | 16,67 | 1,46% | - |
| 12.06.2025 | 16,55 | 16,60 | 16,28 | 16,43 | -3,61% | - |
| 11.06.2025 | 16,83 | 17,24 | 16,66 | 17,05 | -2,14% | - |
| 10.06.2025 | 17,61 | 17,75 | 17,31 | 17,42 | -0,26% | - |