16,628€
-0,86%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 16,02 | 16,88 | 16,02 | 16,63 | -0,86% | - |
| 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% | - |
| 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% | - |