16,438€
-0,74%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 16,89 | 17,09 | 15,81 | 16,46 | -0,63% | 240,00 |
| 22.04.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,03% | 120,00 |
| 19.04.2024 | 16,45 | 16,56 | 16,45 | 16,56 | -0,69% | 340,00 |
| 18.04.2024 | 16,67 | 16,67 | 16,67 | 16,67 | -0,03% | 50,00 |
| 17.04.2024 | 16,69 | 17,22 | 16,67 | 16,68 | 1,89% | 1.438,00 |
| 16.04.2024 | 16,74 | 16,74 | 15,85 | 16,37 | -3,37% | 816,00 |
| 15.04.2024 | 17,00 | 17,00 | 16,61 | 16,94 | 10,40% | 1.271,00 |
| 12.04.2024 | 15,73 | 15,73 | 15,34 | 15,34 | -0,26% | 1.040,00 |
| 11.04.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 0,07% | 330,00 |
| 10.04.2024 | 15,24 | 15,37 | 15,20 | 15,37 | -4,71% | 362,00 |
| 09.04.2024 | 15,89 | 16,13 | 15,89 | 16,13 | 2,87% | 270,00 |
| 08.04.2024 | 15,68 | 15,70 | 15,68 | 15,68 | 7,32% | 457,00 |
| 05.04.2024 | 14,61 | 14,61 | 14,61 | 14,61 | -1,45% | 91,00 |
| 04.04.2024 | 15,64 | 15,69 | 14,83 | 14,83 | -4,42% | 3.240,00 |
| 03.04.2024 | 15,18 | 15,62 | 14,92 | 15,51 | 5,01% | 710,00 |
| 02.04.2024 | 14,50 | 14,77 | 14,50 | 14,77 | 4,16% | 619,00 |
| 28.03.2024 | 13,64 | 14,18 | 13,64 | 14,18 | 6,30% | 1.212,00 |
| 27.03.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 3,33% | 15,00 |
| 26.03.2024 | 12,75 | 12,93 | 12,75 | 12,91 | 0,08% | 1.429,00 |
| 25.03.2024 | 13,20 | 13,20 | 12,82 | 12,90 | 7,63% | 713,00 |
| 22.03.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 3,32% | 1,00 |
| 21.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 6,18% | 230,00 |
| 20.03.2024 | 10,93 | 10,93 | 10,93 | 10,93 | 0,51% | 730,00 |
| 19.03.2024 | 11,20 | 11,20 | 10,87 | 10,87 | -2,90% | 260,00 |
| 18.03.2024 | 11,23 | 11,26 | 11,10 | 11,20 | -0,93% | 1.462,00 |
| 15.03.2024 | 10,75 | 11,30 | 10,75 | 11,30 | 4,48% | 152,00 |
| 14.03.2024 | 10,68 | 10,86 | 10,42 | 10,82 | 0,51% | - |
| 13.03.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 4,77% | 102,00 |
| 12.03.2024 | 10,42 | 10,42 | 10,27 | 10,27 | -2,31% | 307,00 |
| 11.03.2024 | 10,46 | 10,54 | 10,28 | 10,51 | 1,72% | - |
| 08.03.2024 | 10,50 | 10,56 | 10,34 | 10,34 | -2,73% | 429,00 |
| 07.03.2024 | 10,63 | 10,63 | 10,63 | 10,63 | 10,52% | 253,00 |
| 06.03.2024 | 9,72 | 9,72 | 9,61 | 9,61 | 3,18% | 6.634,00 |
| 05.03.2024 | 9,43 | 9,43 | 9,30 | 9,32 | -5,92% | 6.834,00 |
| 04.03.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 0,49% | 50,00 |
| 01.03.2024 | 9,83 | 9,89 | 9,83 | 9,86 | 1,61% | 424,00 |
| 29.02.2024 | 9,48 | 9,78 | 9,37 | 9,70 | 4,13% | - |
| 28.02.2024 | 9,51 | 9,62 | 9,28 | 9,32 | 0,33% | - |
| 27.02.2024 | 9,14 | 9,28 | 9,14 | 9,28 | 1,91% | 4.527,00 |
| 26.02.2024 | 9,01 | 9,11 | 8,95 | 9,11 | -1,47% | 2.462,00 |
| 23.02.2024 | 9,56 | 9,56 | 9,25 | 9,25 | -1,76% | 474,00 |
| 22.02.2024 | 9,42 | 9,76 | 9,36 | 9,41 | -4,00% | 13.506,00 |
| 21.02.2024 | 9,44 | 9,81 | 9,42 | 9,80 | 4,19% | - |
| 20.02.2024 | 9,71 | 9,71 | 9,41 | 9,41 | -4,74% | 1.143,00 |
| 19.02.2024 | 9,88 | 9,89 | 9,88 | 9,88 | 0,00% | - |
| 16.02.2024 | 9,90 | 10,12 | 9,74 | 9,88 | 1,81% | - |
| 15.02.2024 | 9,85 | 9,85 | 9,70 | 9,70 | 2,15% | 7,00 |
| 14.02.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 2,05% | 25,00 |
| 13.02.2024 | 10,07 | 10,08 | 9,25 | 9,31 | -7,58% | - |
| 12.02.2024 | 10,01 | 10,07 | 10,01 | 10,07 | 4,18% | 256,00 |
| 09.02.2024 | 9,82 | 9,93 | 9,58 | 9,67 | -1,59% | - |
| 08.02.2024 | 9,62 | 9,92 | 9,54 | 9,82 | 3,28% | - |
| 07.02.2024 | 9,51 | 9,51 | 9,51 | 9,51 | -3,55% | 500,00 |
| 06.02.2024 | 9,61 | 9,92 | 9,61 | 9,86 | 2,20% | - |
| 05.02.2024 | 10,11 | 10,16 | 9,38 | 9,65 | -4,43% | - |
| 02.02.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,30% | 150,00 |
| 01.02.2024 | 10,13 | 10,13 | 10,13 | 10,13 | -1,91% | 175,00 |
| 31.01.2024 | 10,67 | 10,86 | 10,32 | 10,32 | -4,42% | - |
| 30.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,87% | 102,00 |
| 29.01.2024 | 10,56 | 10,98 | 10,56 | 10,90 | 2,16% | 795,00 |
| 26.01.2024 | 10,23 | 10,74 | 10,16 | 10,67 | 4,35% | - |
| 25.01.2024 | 10,02 | 10,34 | 10,02 | 10,22 | -3,36% | 1.650,00 |
| 24.01.2024 | 10,47 | 10,58 | 10,47 | 10,58 | 1,44% | 973,00 |
| 23.01.2024 | 10,41 | 10,43 | 10,41 | 10,43 | 11,02% | 572,00 |
| 22.01.2024 | 9,35 | 9,39 | 9,35 | 9,39 | -0,52% | 692,00 |
| 19.01.2024 | 9,40 | 9,69 | 9,21 | 9,44 | 0,32% | - |
| 18.01.2024 | 9,50 | 9,90 | 9,41 | 9,41 | -2,44% | - |
| 17.01.2024 | 9,67 | 9,73 | 9,39 | 9,64 | -2,15% | - |
| 16.01.2024 | 9,86 | 9,86 | 9,86 | 9,86 | -1,73% | 400,00 |
| 15.01.2024 | 10,03 | 10,03 | 10,03 | 10,03 | 0,91% | 5,00 |
| 12.01.2024 | 10,33 | 10,69 | 9,89 | 9,94 | -3,50% | - |
| 11.01.2024 | 10,27 | 10,30 | 10,27 | 10,30 | -2,60% | 585,00 |
| 10.01.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -2,85% | 150,00 |
| 09.01.2024 | 9,74 | 11,23 | 9,74 | 10,89 | 12,03% | 2.821,00 |
| 08.01.2024 | 9,96 | 10,17 | 9,63 | 9,72 | -2,90% | - |
| 05.01.2024 | 9,98 | 10,13 | 9,66 | 10,01 | 0,45% | - |
| 04.01.2024 | 9,85 | 10,21 | 9,74 | 9,96 | -0,10% | - |
| 03.01.2024 | 10,79 | 10,79 | 9,97 | 9,97 | -10,28% | 3.690,00 |
| 02.01.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -2,99% | 20,00 |
| 29.12.2023 | 11,45 | 11,48 | 11,41 | 11,46 | 2,12% | - |
| 28.12.2023 | 11,22 | 11,22 | 11,22 | 11,22 | -1,58% | 250,00 |
| 27.12.2023 | 11,28 | 11,40 | 11,28 | 11,40 | 0,13% | 1.176,00 |
| 22.12.2023 | 10,92 | 11,62 | 10,92 | 11,39 | 7,91% | 664,00 |
| 21.12.2023 | 10,51 | 10,55 | 10,51 | 10,55 | -1,77% | 101,00 |
| 20.12.2023 | 10,85 | 11,10 | 10,74 | 10,74 | 1,42% | 4.122,00 |
| 19.12.2023 | 9,63 | 10,59 | 9,63 | 10,59 | 19,63% | 703,00 |
| 18.12.2023 | 8,85 | 8,85 | 8,85 | 8,85 | -0,34% | 200,00 |
| 15.12.2023 | 8,97 | 9,25 | 8,80 | 8,88 | 5,97% | 1.083,00 |
| 14.12.2023 | 8,00 | 8,38 | 8,00 | 8,38 | 6,36% | 912,00 |
| 13.12.2023 | 7,38 | 7,90 | 7,19 | 7,88 | 7,09% | - |
| 12.12.2023 | 7,56 | 7,62 | 7,25 | 7,36 | -2,62% | - |
| 11.12.2023 | 7,34 | 7,81 | 7,12 | 7,56 | 3,04% | - |
| 08.12.2023 | 7,01 | 7,41 | 7,00 | 7,33 | 4,82% | - |
| 07.12.2023 | 6,85 | 7,00 | 6,75 | 7,00 | 2,25% | - |
| 06.12.2023 | 7,11 | 7,32 | 6,83 | 6,84 | -4,43% | - |
| 05.12.2023 | 7,16 | 7,16 | 7,16 | 7,16 | -5,80% | 520,00 |
| 04.12.2023 | 7,71 | 7,79 | 7,54 | 7,60 | 4,35% | - |
| 01.12.2023 | 7,27 | 7,28 | 7,27 | 7,28 | 0,66% | 275,00 |
| 30.11.2023 | 7,12 | 7,27 | 7,12 | 7,24 | 1,99% | - |
| 29.11.2023 | 7,01 | 7,22 | 7,01 | 7,10 | 1,28% | - |