16,600€
-14,66%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 19,80 | 20,57 | 19,03 | 19,10 | -1,10% | - |
| 13.01.2025 | 18,87 | 19,46 | 18,51 | 19,31 | 3,32% | - |
| 10.01.2025 | 18,77 | 19,49 | 17,80 | 18,69 | -0,35% | - |
| 09.01.2025 | 18,72 | 18,77 | 18,70 | 18,75 | 3,75% | - |
| 08.01.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 2,21% | - |
| 07.01.2025 | 18,03 | 18,39 | 17,45 | 17,69 | -2,06% | - |
| 06.01.2025 | 16,75 | 18,06 | 16,63 | 18,06 | 7,39% | - |
| 03.01.2025 | 16,84 | 16,84 | 16,82 | 16,82 | -7,07% | 105,00 |
| 02.01.2025 | 17,80 | 18,10 | 17,80 | 18,10 | 1,80% | 229,00 |
| 30.12.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -3,03% | 13,00 |
| 27.12.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 1,54% | 100,00 |
| 23.12.2024 | 17,65 | 18,20 | 17,48 | 18,05 | 3,45% | - |
| 20.12.2024 | 16,91 | 17,45 | 16,91 | 17,45 | 0,52% | 140,00 |
| 19.12.2024 | 18,12 | 18,12 | 17,36 | 17,36 | -7,41% | 110,00 |
| 18.12.2024 | 18,55 | 18,75 | 18,55 | 18,75 | 0,08% | 233,00 |
| 17.12.2024 | 19,38 | 19,54 | 18,21 | 18,74 | -5,38% | - |
| 16.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 1.238,00 |
| 13.12.2024 | 20,36 | 20,36 | 19,80 | 19,80 | -2,46% | 150,00 |
| 12.12.2024 | 20,69 | 20,69 | 20,30 | 20,30 | -3,24% | 80,00 |
| 11.12.2024 | 21,10 | 21,31 | 20,72 | 20,98 | -0,14% | - |
| 10.12.2024 | 21,06 | 21,48 | 20,76 | 21,01 | -5,10% | - |
| 09.12.2024 | 21,32 | 22,14 | 21,32 | 22,14 | 2,69% | 230,00 |
| 06.12.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -4,69% | 500,00 |
| 05.12.2024 | 22,61 | 22,62 | 22,61 | 22,62 | 0,27% | 46,00 |
| 04.12.2024 | 23,31 | 23,39 | 22,56 | 22,56 | 1,35% | 253,00 |
| 03.12.2024 | 21,36 | 22,26 | 21,36 | 22,26 | 2,82% | 428,00 |
| 02.12.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 1,19% | 14,00 |
| 29.11.2024 | 21,83 | 22,01 | 21,09 | 21,40 | -2,24% | - |
| 28.11.2024 | 21,87 | 21,90 | 21,85 | 21,89 | -2,82% | - |
| 27.11.2024 | 22,87 | 22,87 | 22,52 | 22,52 | 0,90% | 1.513,00 |
| 26.11.2024 | 22,32 | 22,32 | 22,32 | 22,32 | 2,48% | 100,00 |
| 25.11.2024 | 21,38 | 21,78 | 21,38 | 21,78 | 0,51% | 185,00 |
| 22.11.2024 | 21,67 | 21,67 | 21,67 | 21,67 | 0,25% | 1,00 |
| 21.11.2024 | 21,92 | 22,19 | 21,28 | 21,62 | -1,73% | - |
| 20.11.2024 | 21,77 | 22,16 | 21,55 | 22,00 | 2,21% | - |
| 19.11.2024 | 21,52 | 21,52 | 21,52 | 21,52 | 1,89% | 125,00 |
| 18.11.2024 | 21,40 | 21,40 | 21,12 | 21,12 | -4,22% | 315,00 |
| 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 |