58,010€
0,02%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 57,46 | 58,24 | 56,38 | 58,00 | 0,83% | 1.062,00 |
| 10.04.2026 | 57,20 | 57,64 | 56,08 | 57,52 | 1,23% | 634,00 |
| 09.04.2026 | 56,02 | 56,94 | 56,02 | 56,82 | 0,07% | 516,00 |
| 08.04.2026 | 55,30 | 56,78 | 54,00 | 56,78 | -0,73% | 1.518,00 |
| 07.04.2026 | 56,26 | 58,46 | 55,52 | 57,20 | 5,26% | 1.140,00 |
| 02.04.2026 | 53,80 | 55,22 | 51,40 | 54,34 | -0,95% | 1.592,00 |
| 01.04.2026 | 51,92 | 54,86 | 51,00 | 54,86 | 7,44% | 2.269,00 |
| 31.03.2026 | 46,44 | 52,54 | 46,44 | 51,06 | 11,48% | 1.377,00 |
| 30.03.2026 | 48,39 | 50,88 | 45,80 | 45,80 | 3,60% | 2.597,00 |
| 27.03.2026 | 41,71 | 44,21 | 41,71 | 44,21 | 5,82% | 11,00 |
| 26.03.2026 | 42,84 | 42,84 | 41,71 | 41,78 | -3,55% | 655,00 |
| 25.03.2026 | 43,80 | 43,87 | 43,32 | 43,32 | -1,57% | 143,00 |
| 24.03.2026 | 39,89 | 44,01 | 39,89 | 44,01 | 8,37% | 471,00 |
| 23.03.2026 | 41,60 | 43,53 | 39,90 | 40,61 | -2,96% | 1.182,00 |
| 20.03.2026 | 42,48 | 43,80 | 41,83 | 41,85 | -1,20% | 624,00 |
| 19.03.2026 | 44,64 | 44,80 | 42,24 | 42,36 | -12,43% | 2.167,00 |
| 18.03.2026 | 49,51 | 50,94 | 46,90 | 48,37 | -2,32% | 3.798,00 |
| 17.03.2026 | 48,20 | 50,58 | 48,20 | 49,52 | 0,59% | 749,00 |
| 16.03.2026 | 48,33 | 49,23 | 47,67 | 49,23 | 1,48% | 712,00 |
| 13.03.2026 | 50,70 | 50,70 | 48,05 | 48,51 | -2,84% | 376,00 |
| 12.03.2026 | 48,31 | 50,70 | 48,31 | 49,93 | -0,06% | 1.278,00 |
| 11.03.2026 | 46,50 | 49,96 | 45,25 | 49,96 | 7,67% | 283,00 |
| 10.03.2026 | 47,35 | 47,53 | 46,02 | 46,40 | -0,81% | 637,00 |
| 09.03.2026 | 45,76 | 46,78 | 44,63 | 46,78 | 5,84% | 742,00 |
| 06.03.2026 | 47,36 | 47,93 | 44,20 | 44,20 | -6,51% | 296,00 |
| 05.03.2026 | 46,58 | 47,28 | 45,40 | 47,28 | 1,26% | 323,00 |
| 04.03.2026 | 48,00 | 48,63 | 46,69 | 46,69 | 3,62% | 906,00 |
| 03.03.2026 | 43,66 | 45,09 | 42,34 | 45,06 | 2,90% | 1.587,00 |
| 02.03.2026 | 45,69 | 45,69 | 43,79 | 43,79 | -2,25% | 1.261,00 |
| 27.02.2026 | 44,44 | 44,95 | 44,44 | 44,80 | 1,33% | 420,00 |
| 26.02.2026 | 45,21 | 45,30 | 43,90 | 44,21 | -3,49% | 582,00 |
| 25.02.2026 | 46,71 | 46,71 | 45,81 | 45,81 | -0,41% | 268,00 |
| 24.02.2026 | 45,99 | 47,09 | 45,99 | 46,00 | 2,75% | 470,00 |
| 23.02.2026 | 44,98 | 44,98 | 42,58 | 44,77 | 1,94% | 2.264,00 |
| 20.02.2026 | 44,95 | 44,95 | 43,92 | 43,92 | 1,01% | 318,00 |
| 19.02.2026 | 40,98 | 43,48 | 40,98 | 43,48 | 2,19% | 599,00 |
| 18.02.2026 | 41,73 | 42,95 | 41,16 | 42,55 | 5,50% | 936,00 |
| 17.02.2026 | 39,15 | 40,33 | 38,00 | 40,33 | 4,73% | 939,00 |
| 16.02.2026 | 38,56 | 38,56 | 38,51 | 38,51 | 1,24% | 130,00 |
| 13.02.2026 | 41,51 | 41,51 | 35,29 | 38,04 | -9,96% | 3.489,00 |
| 12.02.2026 | 44,91 | 45,93 | 42,11 | 42,25 | -6,09% | 1.188,00 |
| 11.02.2026 | 44,68 | 45,85 | 44,00 | 44,99 | 2,55% | 1.551,00 |
| 10.02.2026 | 45,19 | 46,14 | 43,73 | 43,87 | -4,82% | 340,00 |
| 09.02.2026 | 44,49 | 46,09 | 44,49 | 46,09 | 4,75% | 614,00 |
| 06.02.2026 | 40,66 | 44,56 | 40,66 | 44,00 | 9,15% | 2.443,00 |
| 05.02.2026 | 40,66 | 40,75 | 39,78 | 40,31 | 2,23% | 271,00 |
| 04.02.2026 | 43,99 | 43,99 | 39,43 | 39,43 | -5,94% | 1.404,00 |
| 03.02.2026 | 40,72 | 42,78 | 39,93 | 41,92 | 3,07% | 3.316,00 |
| 02.02.2026 | 37,00 | 40,67 | 36,60 | 40,67 | 5,02% | 2.140,00 |
| 30.01.2026 | 40,00 | 40,23 | 37,70 | 38,73 | -6,35% | - |
| 29.01.2026 | 41,85 | 43,38 | 40,30 | 41,35 | 1,31% | - |
| 28.01.2026 | 41,07 | 41,72 | 40,25 | 40,82 | 2,69% | - |
| 27.01.2026 | 37,83 | 39,78 | 37,45 | 39,75 | 5,51% | - |
| 26.01.2026 | 41,14 | 41,87 | 37,60 | 37,67 | -6,99% | - |
| 23.01.2026 | 40,92 | 41,08 | 40,50 | 40,50 | -2,06% | 1.189,00 |
| 22.01.2026 | 41,28 | 41,68 | 40,52 | 41,35 | 2,71% | 775,00 |
| 21.01.2026 | 41,33 | 42,10 | 40,26 | 40,26 | -1,73% | 702,00 |
| 20.01.2026 | 39,36 | 40,99 | 39,36 | 40,97 | -2,57% | 962,00 |
| 19.01.2026 | 41,44 | 42,13 | 40,79 | 42,05 | 2,11% | 770,00 |
| 16.01.2026 | 42,37 | 42,44 | 39,70 | 41,18 | -0,53% | 3.890,00 |
| 15.01.2026 | 41,73 | 42,73 | 40,94 | 41,40 | 1,90% | 3.937,00 |
| 14.01.2026 | 39,48 | 40,82 | 39,48 | 40,63 | -0,66% | 4.962,00 |
| 13.01.2026 | 40,67 | 41,06 | 39,82 | 40,90 | 0,99% | 1.537,00 |
| 12.01.2026 | 39,38 | 40,75 | 39,11 | 40,50 | 4,60% | 1.755,00 |
| 09.01.2026 | 37,53 | 38,83 | 36,80 | 38,72 | 8,28% | 640,00 |
| 08.01.2026 | 36,27 | 36,97 | 35,76 | 35,76 | -2,19% | 477,00 |
| 07.01.2026 | 35,81 | 36,56 | 34,51 | 36,56 | -2,87% | 4.959,00 |
| 06.01.2026 | 37,86 | 38,18 | 36,95 | 37,64 | 0,29% | 2.361,00 |
| 05.01.2026 | 34,73 | 37,53 | 34,73 | 37,53 | 7,41% | 959,00 |
| 02.01.2026 | 33,70 | 35,21 | 33,68 | 34,94 | 4,30% | 1.023,00 |
| 30.12.2025 | 33,45 | 33,50 | 32,63 | 33,50 | 0,72% | 827,00 |
| 29.12.2025 | 34,50 | 34,50 | 32,70 | 33,26 | -0,42% | 1.074,00 |
| 23.12.2025 | 31,95 | 33,67 | 31,36 | 33,40 | 5,33% | 3.936,00 |
| 22.12.2025 | 31,17 | 32,24 | 31,09 | 31,71 | 0,51% | 918,00 |
| 19.12.2025 | 29,12 | 31,55 | 28,64 | 31,55 | 9,82% | 1.105,00 |
| 18.12.2025 | 27,70 | 28,76 | 27,17 | 28,73 | 4,59% | 1.252,00 |
| 17.12.2025 | 27,79 | 28,02 | 26,96 | 27,47 | 0,11% | 989,00 |
| 16.12.2025 | 26,89 | 27,44 | 26,80 | 27,44 | 2,58% | 7.170,00 |
| 15.12.2025 | 27,26 | 27,26 | 26,75 | 26,75 | -0,22% | 2.558,00 |
| 12.12.2025 | 27,87 | 27,87 | 26,81 | 26,81 | -1,97% | 194,00 |
| 11.12.2025 | 26,25 | 27,35 | 26,25 | 27,35 | 6,05% | 54,00 |
| 10.12.2025 | 26,16 | 26,16 | 25,65 | 25,79 | -2,01% | 285,00 |
| 09.12.2025 | 26,54 | 26,54 | 26,26 | 26,32 | -0,15% | 306,00 |
| 08.12.2025 | 26,94 | 26,94 | 26,36 | 26,36 | 0,53% | 401,00 |
| 05.12.2025 | 26,74 | 26,74 | 26,22 | 26,22 | -1,39% | 224,00 |
| 04.12.2025 | 26,66 | 26,66 | 26,59 | 26,59 | 1,99% | 81,00 |
| 03.12.2025 | 25,78 | 26,07 | 25,78 | 26,07 | 3,21% | 536,00 |
| 02.12.2025 | 25,67 | 25,72 | 25,26 | 25,26 | -2,17% | 162,00 |
| 01.12.2025 | 25,99 | 26,08 | 25,47 | 25,82 | 0,43% | 252,00 |
| 28.11.2025 | 25,20 | 25,71 | 25,20 | 25,71 | 3,69% | 240,00 |
| 27.11.2025 | 24,82 | 24,84 | 24,79 | 24,80 | -0,10% | - |
| 26.11.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 1,74% | 1,00 |
| 25.11.2025 | 24,11 | 24,71 | 24,03 | 24,40 | 3,06% | - |
| 24.11.2025 | 23,67 | 23,67 | 23,67 | 23,67 | 1,41% | 81,00 |
| 21.11.2025 | 22,57 | 23,34 | 22,57 | 23,34 | 2,77% | 422,00 |
| 20.11.2025 | 22,85 | 22,85 | 22,71 | 22,71 | -4,26% | 401,00 |
| 19.11.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -1,70% | 1,00 |
| 18.11.2025 | 23,87 | 24,36 | 23,68 | 24,13 | -0,29% | 504,00 |
| 17.11.2025 | 24,59 | 24,69 | 24,20 | 24,20 | -1,91% | 189,00 |
| 14.11.2025 | 25,18 | 25,18 | 24,44 | 24,67 | -0,56% | 471,00 |