15,238€
-8,35%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,94 | 15,27 | 14,67 | 15,20 | -8,56% | - |
| 30.04.2024 | 16,63 | 16,63 | 16,63 | 16,63 | -0,06% | - |
| 29.04.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 2,15% | - |
| 26.04.2024 | 16,29 | 16,29 | 16,29 | 16,29 | 1,56% | - |
| 25.04.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -1,32% | - |
| 24.04.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -2,93% | - |
| 23.04.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,45% | - |
| 22.04.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 3,35% | - |
| 19.04.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -1,35% | - |
| 18.04.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 0,21% | - |
| 17.04.2024 | 16,31 | 16,31 | 16,31 | 16,31 | -1,39% | - |
| 16.04.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -2,13% | - |
| 15.04.2024 | 16,10 | 16,90 | 16,10 | 16,90 | 9,17% | 1.120,00 |
| 12.04.2024 | 15,48 | 15,48 | 15,48 | 15,48 | 0,29% | - |
| 11.04.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -0,68% | - |
| 10.04.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -0,29% | - |
| 09.04.2024 | 15,59 | 15,59 | 15,59 | 15,59 | 2,23% | - |
| 08.04.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 3,39% | - |
| 05.04.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -3,88% | - |
| 04.04.2024 | 15,34 | 15,34 | 15,34 | 15,34 | 3,06% | - |
| 03.04.2024 | 14,89 | 14,89 | 14,89 | 14,89 | 3,98% | - |
| 02.04.2024 | 14,32 | 14,32 | 14,32 | 14,32 | 5,84% | 27,00 |
| 28.03.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 5,29% | - |
| 27.03.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 1,10% | - |
| 26.03.2024 | 12,71 | 12,71 | 12,71 | 12,71 | 5,57% | - |
| 25.03.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 4,56% | - |
| 22.03.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 0,09% | - |
| 21.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 7,68% | - |
| 20.03.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -4,64% | - |
| 19.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,04% | - |
| 18.03.2024 | 10,98 | 11,09 | 10,98 | 11,09 | 3,31% | 50,00 |
| 15.03.2024 | 10,73 | 10,73 | 10,73 | 10,73 | 1,47% | - |
| 14.03.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 3,47% | - |
| 13.03.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -1,83% | - |
| 12.03.2024 | 10,41 | 10,41 | 10,41 | 10,41 | 0,48% | - |
| 11.03.2024 | 10,36 | 10,36 | 10,36 | 10,36 | 0,63% | - |
| 08.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 4,45% | - |
| 07.03.2024 | 9,86 | 9,86 | 9,86 | 9,86 | 4,96% | - |
| 06.03.2024 | 9,39 | 9,39 | 9,39 | 9,39 | -2,04% | - |
| 05.03.2024 | 9,59 | 9,59 | 9,59 | 9,59 | -0,81% | - |
| 04.03.2024 | 9,66 | 9,66 | 9,66 | 9,66 | 0,58% | - |
| 01.03.2024 | 9,61 | 9,61 | 9,61 | 9,61 | 2,26% | - |
| 29.02.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -0,19% | - |
| 28.02.2024 | 9,41 | 9,41 | 9,41 | 9,41 | 2,98% | - |
| 27.02.2024 | 9,14 | 9,14 | 9,14 | 9,14 | -0,20% | - |
| 26.02.2024 | 9,16 | 9,16 | 9,16 | 9,16 | -2,41% | - |
| 23.02.2024 | 9,39 | 9,39 | 9,39 | 9,39 | -4,50% | - |
| 22.02.2024 | 10,08 | 10,08 | 9,43 | 9,83 | 5,16% | 358,00 |
| 21.02.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -4,26% | - |
| 20.02.2024 | 9,76 | 9,76 | 9,76 | 9,76 | -0,18% | - |
| 19.02.2024 | 9,78 | 9,78 | 9,78 | 9,78 | -0,29% | - |
| 16.02.2024 | 9,81 | 9,81 | 9,81 | 9,81 | 1,55% | - |
| 15.02.2024 | 9,66 | 9,66 | 9,66 | 9,66 | 4,68% | - |
| 14.02.2024 | 9,23 | 9,23 | 9,23 | 9,23 | -7,44% | - |
| 13.02.2024 | 9,97 | 9,97 | 9,97 | 9,97 | 4,29% | - |
| 12.02.2024 | 9,56 | 9,56 | 9,56 | 9,56 | -1,69% | - |
| 09.02.2024 | 9,72 | 9,72 | 9,72 | 9,72 | 2,10% | - |
| 08.02.2024 | 9,52 | 9,52 | 9,52 | 9,52 | -2,48% | - |
| 07.02.2024 | 9,76 | 9,76 | 9,76 | 9,76 | 2,61% | - |
| 06.02.2024 | 9,52 | 9,52 | 9,52 | 9,52 | -4,94% | - |
| 05.02.2024 | 10,01 | 10,01 | 10,01 | 10,01 | -2,29% | - |
| 02.02.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 01.02.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -3,03% | - |
| 31.01.2024 | 10,57 | 10,57 | 10,57 | 10,57 | -3,52% | - |
| 30.01.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 3,79% | - |
| 29.01.2024 | 10,55 | 10,55 | 10,55 | 10,55 | 4,04% | - |
| 26.01.2024 | 10,14 | 10,14 | 10,14 | 10,14 | 0,80% | - |
| 25.01.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -2,09% | - |
| 24.01.2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,96% | - |
| 23.01.2024 | 9,26 | 9,26 | 9,26 | 9,26 | -0,75% | - |
| 22.01.2024 | 9,33 | 9,33 | 9,33 | 9,33 | 0,15% | - |
| 19.01.2024 | 9,32 | 9,32 | 9,32 | 9,32 | -0,89% | - |
| 18.01.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -1,76% | - |
| 17.01.2024 | 9,57 | 9,57 | 9,57 | 9,57 | -2,76% | 78,00 |
| 16.01.2024 | 9,84 | 9,84 | 9,84 | 9,84 | 0,06% | - |
| 15.01.2024 | 9,83 | 9,83 | 9,83 | 9,83 | -3,87% | - |
| 12.01.2024 | 10,23 | 10,23 | 10,23 | 10,23 | -0,29% | - |
| 11.01.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -3,02% | - |
| 10.01.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,02% | - |
| 09.01.2024 | 9,62 | 9,62 | 9,62 | 9,62 | -2,55% | - |
| 08.01.2024 | 9,87 | 9,87 | 9,87 | 9,87 | -0,06% | - |
| 05.01.2024 | 9,87 | 9,87 | 9,87 | 9,87 | 1,21% | - |
| 04.01.2024 | 9,76 | 9,76 | 9,76 | 9,76 | -1,31% | - |
| 03.01.2024 | 10,76 | 10,76 | 9,89 | 9,89 | -11,10% | 599,00 |
| 02.01.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -2,03% | 28,00 |
| 29.12.2023 | 11,35 | 11,35 | 11,35 | 11,35 | 1,20% | - |
| 28.12.2023 | 11,22 | 11,22 | 11,22 | 11,22 | -0,13% | 40,00 |
| 27.12.2023 | 11,23 | 11,23 | 11,23 | 11,23 | 2,70% | - |
| 22.12.2023 | 10,94 | 10,94 | 10,94 | 10,94 | 4,14% | - |
| 21.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -1,45% | - |
| 20.12.2023 | 10,66 | 10,66 | 10,66 | 10,66 | 13,71% | - |
| 19.12.2023 | 9,37 | 9,37 | 9,37 | 9,37 | 0,17% | - |
| 18.12.2023 | 8,86 | 9,35 | 8,86 | 9,35 | 4,75% | 400,00 |
| 15.12.2023 | 8,76 | 8,93 | 8,76 | 8,93 | 14,25% | 5,00 |
| 14.12.2023 | 7,82 | 7,82 | 7,82 | 7,82 | 7,10% | - |
| 13.12.2023 | 7,30 | 7,30 | 7,30 | 7,30 | -2,49% | - |
| 12.12.2023 | 7,48 | 7,48 | 7,48 | 7,48 | 1,00% | - |
| 11.12.2023 | 7,27 | 7,41 | 7,27 | 7,41 | 6,80% | 400,00 |
| 08.12.2023 | 6,94 | 6,94 | 6,94 | 6,94 | 2,24% | - |
| 07.12.2023 | 6,79 | 6,79 | 6,79 | 6,79 | -3,74% | - |