1,235€
-9,85%
Echtzeit-Aktienkurs Century Casinos Inc.
Bid:
Ask:
Aktienkurse zur Century Casinos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,29 | 1,30 | 1,25 | 1,27 | -7,66% | - |
| 10.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 8,73% | - |
| 09.04.2025 | 1,22 | 1,26 | 1,22 | 1,26 | -9,35% | - |
| 08.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 07.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 04.04.2025 | 1,42 | 1,42 | 1,32 | 1,36 | -3,55% | - |
| 03.04.2025 | 1,47 | 1,47 | 1,41 | 1,41 | -5,37% | - |
| 02.04.2025 | 1,53 | 1,53 | 1,48 | 1,49 | -1,32% | - |
| 01.04.2025 | 1,55 | 1,55 | 1,51 | 1,51 | 0,00% | - |
| 31.03.2025 | 1,57 | 1,57 | 1,51 | 1,51 | -9,58% | - |
| 28.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 27.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 4,88% | - |
| 26.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 25.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 24.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 21.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 20.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 19.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -3,83% | - |
| 18.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 17.03.2025 | 1,73 | 1,81 | 1,73 | 1,81 | 5,85% | - |
| 14.03.2025 | 1,75 | 1,75 | 1,70 | 1,71 | -22,27% | - |
| 13.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 12.03.2025 | 2,20 | 2,22 | 2,14 | 2,16 | 1,89% | 500,00 |
| 11.03.2025 | 2,30 | 2,30 | 2,10 | 2,12 | -5,36% | - |
| 10.03.2025 | 2,38 | 2,38 | 2,24 | 2,24 | -9,68% | - |
| 07.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 06.03.2025 | 2,52 | 2,52 | 2,44 | 2,44 | -0,81% | - |
| 05.03.2025 | 2,60 | 2,60 | 2,46 | 2,46 | -0,81% | - |
| 04.03.2025 | 2,68 | 2,68 | 2,48 | 2,48 | -6,06% | - |
| 03.03.2025 | 2,50 | 2,64 | 2,50 | 2,64 | -1,49% | - |
| 28.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 27.02.2025 | 2,74 | 2,74 | 2,64 | 2,64 | -1,49% | - |
| 26.02.2025 | 2,74 | 2,74 | 2,68 | 2,68 | -3,60% | - |
| 25.02.2025 | 2,80 | 2,80 | 2,78 | 2,78 | 0,72% | - |
| 24.02.2025 | 2,84 | 2,84 | 2,76 | 2,76 | -0,72% | - |
| 21.02.2025 | 2,86 | 2,86 | 2,78 | 2,78 | -1,42% | - |
| 20.02.2025 | 2,96 | 2,96 | 2,82 | 2,82 | -3,42% | - |
| 19.02.2025 | 3,02 | 3,02 | 2,92 | 2,92 | -1,35% | - |
| 18.02.2025 | 3,06 | 3,06 | 2,96 | 2,96 | -3,27% | - |
| 17.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | - |
| 14.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 4,83% | - |
| 13.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 12.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 11.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 10.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 07.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | - |
| 06.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 05.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 04.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 03.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 31.01.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | - |
| 30.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 29.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 28.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 27.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 4,26% | - |
| 24.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 23.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -5,26% | - |
| 22.01.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 21.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 20.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 5,63% | - |
| 17.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 16.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 15.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 14.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 13.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 10.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 09.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | - |
| 08.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 07.01.2025 | 3,02 | 3,02 | 2,88 | 2,88 | -6,49% | 547,00 |
| 06.01.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 03.01.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 02.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 3,97% | - |
| 30.12.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 4,14% | - |
| 27.12.2024 | 2,92 | 2,92 | 2,90 | 2,90 | -12,65% | 100,00 |
| 23.12.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 1,84% | - |
| 20.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -3,55% | - |
| 19.12.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -4,52% | - |
| 18.12.2024 | 3,54 | 3,54 | 3,54 | 3,54 | -1,12% | - |
| 17.12.2024 | 3,58 | 3,58 | 3,58 | 3,58 | -1,10% | - |
| 16.12.2024 | 3,62 | 3,62 | 3,62 | 3,62 | -0,55% | - |
| 13.12.2024 | 3,64 | 3,64 | 3,64 | 3,64 | -1,62% | - |
| 12.12.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 2,78% | - |
| 11.12.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -2,70% | - |
| 10.12.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -2,12% | - |
| 09.12.2024 | 3,78 | 3,78 | 3,78 | 3,78 | -0,53% | - |
| 06.12.2024 | 3,80 | 3,80 | 3,80 | 3,80 | -1,55% | - |
| 05.12.2024 | 3,86 | 3,86 | 3,86 | 3,86 | 2,12% | - |
| 04.12.2024 | 3,78 | 3,78 | 3,78 | 3,78 | -1,56% | - |
| 03.12.2024 | 3,84 | 3,84 | 3,84 | 3,84 | -7,25% | - |
| 02.12.2024 | 4,14 | 4,14 | 4,14 | 4,14 | -0,96% | - |
| 29.11.2024 | 4,18 | 4,18 | 4,18 | 4,18 | -0,48% | - |
| 28.11.2024 | 4,20 | 4,20 | 4,20 | 4,20 | -4,98% | - |
| 27.11.2024 | 4,42 | 4,42 | 4,42 | 4,42 | 3,76% | - |
| 26.11.2024 | 4,26 | 4,26 | 4,26 | 4,26 | 2,40% | - |
| 25.11.2024 | 4,16 | 4,16 | 4,16 | 4,16 | -0,48% | - |
| 22.11.2024 | 4,18 | 4,18 | 4,18 | 4,18 | -3,69% | - |
| 21.11.2024 | 4,11 | 4,37 | 4,09 | 4,34 | 9,05% | - |
| 20.11.2024 | 3,98 | 3,98 | 3,98 | 3,98 | 0,00% | - |
| 19.11.2024 | 3,98 | 3,98 | 3,98 | 3,98 | 0,00% | - |
| 18.11.2024 | 3,98 | 3,98 | 3,98 | 3,98 | 2,05% | - |