Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,75 | 13,76 | 13,72 | 13,74 | -7,51% | - |
| 25.02.2021 | 15,52 | 15,65 | 0,00 | 14,85 | -4,96% | - |
| 24.02.2021 | 14,56 | 15,72 | 14,49 | 15,63 | 13,76% | - |
| 23.02.2021 | 13,14 | 13,84 | 0,00 | 13,74 | -3,14% | - |
| 22.02.2021 | 13,20 | 14,48 | 13,01 | 14,18 | 7,59% | - |
| 19.02.2021 | 12,64 | 13,42 | 12,31 | 13,18 | 4,73% | - |
| 18.02.2021 | 12,64 | 13,23 | 12,54 | 12,59 | -2,29% | - |
| 17.02.2021 | 13,20 | 13,22 | 12,55 | 12,88 | -4,06% | - |
| 16.02.2021 | 15,16 | 15,21 | 13,04 | 13,43 | -8,55% | - |
| 12.02.2021 | 14,26 | 14,82 | 14,10 | 14,68 | -0,44% | - |
| 11.02.2021 | 14,84 | 14,96 | 14,04 | 14,75 | 10,28% | - |
| 10.02.2021 | 12,94 | 14,17 | 0,00 | 13,37 | 4,21% | - |
| 09.02.2021 | 13,06 | 13,17 | 12,67 | 12,83 | -1,27% | - |
| 08.02.2021 | 12,48 | 13,03 | 0,00 | 13,00 | 10,64% | - |
| 05.02.2021 | 11,50 | 12,14 | 11,49 | 11,75 | 6,10% | - |
| 04.02.2021 | 10,63 | 11,08 | 10,63 | 11,07 | 3,31% | - |
| 03.02.2021 | 10,31 | 10,86 | 10,25 | 10,72 | 1,42% | - |
| 02.02.2021 | 10,01 | 10,95 | 9,94 | 10,57 | 7,59% | - |
| 01.02.2021 | 9,81 | 9,82 | 9,81 | 9,82 | 0,26% | - |
| 29.01.2021 | 9,86 | 9,98 | 9,49 | 9,80 | -4,81% | - |
| 28.01.2021 | 10,04 | 10,58 | 0,00 | 10,29 | 4,47% | - |
| 27.01.2021 | 9,51 | 10,34 | 9,51 | 9,85 | -4,32% | - |
| 26.01.2021 | 10,81 | 10,84 | 10,27 | 10,30 | -6,66% | - |
| 25.01.2021 | 10,90 | 11,06 | 10,54 | 11,03 | -3,79% | - |
| 22.01.2021 | 11,21 | 11,52 | 11,20 | 11,47 | -0,61% | - |
| 21.01.2021 | 11,70 | 11,70 | 11,25 | 11,54 | -5,26% | - |
| 20.01.2021 | 12,63 | 12,69 | 12,06 | 12,18 | -4,02% | - |
| 19.01.2021 | 12,80 | 13,24 | 12,68 | 12,69 | -3,43% | - |
| 15.01.2021 | 13,15 | 13,33 | 12,93 | 13,14 | -3,35% | - |
| 14.01.2021 | 13,46 | 13,94 | 13,20 | 13,59 | 3,94% | - |
| 13.01.2021 | 13,69 | 13,83 | 12,97 | 13,08 | -5,80% | - |
| 12.01.2021 | 14,21 | 14,37 | 13,78 | 13,88 | 4,36% | - |
| 11.01.2021 | 13,34 | 13,47 | 13,14 | 13,30 | 0,08% | - |
| 08.01.2021 | 12,97 | 13,43 | 12,97 | 13,29 | -1,19% | - |
| 07.01.2021 | 13,76 | 13,77 | 13,22 | 13,45 | -0,22% | - |
| 06.01.2021 | 13,11 | 14,38 | 12,98 | 13,48 | 11,59% | - |
| 05.01.2021 | 11,63 | 12,21 | 11,55 | 12,08 | 8,24% | - |
| 04.01.2021 | 11,59 | 11,61 | 11,10 | 11,16 | 0,90% | - |
| 31.12.2020 | 10,91 | 11,13 | 10,82 | 11,06 | 2,84% | - |
| 30.12.2020 | 10,51 | 10,79 | 10,47 | 10,76 | 5,08% | - |
| 29.12.2020 | 9,94 | 10,58 | 9,94 | 10,24 | 1,99% | - |
| 28.12.2020 | 10,32 | 10,32 | 10,04 | 10,04 | -5,60% | - |
| 24.12.2020 | 10,59 | 10,84 | 10,46 | 10,63 | -0,61% | - |
| 23.12.2020 | 10,59 | 10,79 | 10,56 | 10,70 | 2,89% | - |
| 22.12.2020 | 10,65 | 10,68 | 10,28 | 10,40 | -6,44% | - |
| 21.12.2020 | 10,86 | 11,20 | 10,80 | 11,11 | 1,32% | - |
| 18.12.2020 | 11,01 | 11,20 | 10,80 | 10,97 | -1,88% | - |
| 17.12.2020 | 11,12 | 11,18 | 11,12 | 11,18 | 4,98% | - |
| 16.12.2020 | 10,52 | 10,69 | 10,40 | 10,65 | -0,56% | - |
| 15.12.2020 | 10,70 | 10,90 | 10,54 | 10,71 | -0,56% | - |
| 14.12.2020 | 10,74 | 11,94 | 10,46 | 10,77 | -7,12% | - |
| 11.12.2020 | 11,68 | 11,75 | 11,38 | 11,59 | -1,53% | - |
| 10.12.2020 | 11,87 | 13,41 | 11,60 | 11,77 | -0,68% | - |
| 09.12.2020 | 11,93 | 12,62 | 11,26 | 11,85 | -6,77% | - |
| 08.12.2020 | 11,85 | 12,71 | 11,84 | 12,71 | 6,58% | - |
| 07.12.2020 | 11,76 | 12,72 | 0,00 | 11,93 | -0,87% | - |
| 04.12.2020 | 11,44 | 12,16 | 11,44 | 12,03 | 7,75% | - |
| 03.12.2020 | 11,15 | 11,59 | 11,13 | 11,17 | 2,24% | - |
| 02.12.2020 | 11,01 | 11,33 | 10,92 | 10,92 | 2,06% | - |
| 01.12.2020 | 10,93 | 10,94 | 9,90 | 10,70 | 5,63% | - |
| 30.11.2020 | 10,16 | 10,37 | 9,94 | 10,13 | -4,84% | - |
| 27.11.2020 | 10,26 | 10,75 | 10,15 | 10,65 | 0,95% | - |
| 25.11.2020 | 10,37 | 10,56 | 10,30 | 10,55 | -0,85% | - |
| 24.11.2020 | 10,70 | 10,87 | 10,59 | 10,64 | 3,71% | - |
| 23.11.2020 | 10,01 | 10,38 | 10,01 | 10,26 | 6,32% | - |
| 20.11.2020 | 9,82 | 9,85 | 9,49 | 9,65 | -0,87% | - |
| 19.11.2020 | 9,36 | 9,82 | 9,25 | 9,73 | 4,51% | - |
| 18.11.2020 | 9,48 | 9,65 | 9,31 | 9,31 | -0,27% | - |
| 17.11.2020 | 8,90 | 9,38 | 8,89 | 9,34 | 2,02% | - |
| 16.11.2020 | 9,08 | 9,24 | 8,98 | 9,15 | 3,21% | - |
| 13.11.2020 | 8,44 | 8,93 | 8,40 | 8,87 | 13,87% | - |
| 12.11.2020 | 7,79 | 8,05 | 7,78 | 7,79 | -0,32% | - |
| 11.11.2020 | 7,79 | 8,06 | 7,77 | 7,81 | -2,38% | - |
| 10.11.2020 | 7,81 | 8,04 | 0,00 | 8,00 | 3,16% | - |
| 09.11.2020 | 7,84 | 8,00 | 0,00 | 7,76 | 6,89% | - |
| 06.11.2020 | 7,06 | 7,36 | 0,00 | 7,26 | 2,33% | - |
| 05.11.2020 | 7,15 | 7,30 | 7,06 | 7,09 | 4,96% | - |
| 04.11.2020 | 6,86 | 7,00 | 0,00 | 6,76 | -6,89% | - |
| 03.11.2020 | 7,01 | 7,29 | 7,00 | 7,26 | 9,02% | - |
| 02.11.2020 | 0,00 | 6,78 | 0,00 | 6,66 | 1,53% | - |
| 30.10.2020 | 6,64 | 6,69 | 6,28 | 6,56 | -6,69% | - |
| 29.10.2020 | 6,68 | 7,10 | 6,60 | 7,03 | 4,07% | - |
| 28.10.2020 | 6,81 | 6,95 | 6,74 | 6,75 | -7,09% | - |
| 27.10.2020 | 7,15 | 7,35 | 7,07 | 7,27 | 1,11% | - |
| 26.10.2020 | 7,30 | 7,31 | 7,11 | 7,19 | -5,40% | - |
| 23.10.2020 | 7,70 | 7,79 | 7,51 | 7,60 | 0,66% | - |
| 22.10.2020 | 7,53 | 7,60 | 7,30 | 7,55 | -0,92% | - |
| 21.10.2020 | 7,65 | 7,79 | 0,00 | 7,62 | -1,42% | - |
| 20.10.2020 | 0,00 | 7,83 | 0,00 | 7,73 | 3,00% | - |
| 19.10.2020 | 7,91 | 8,03 | 7,49 | 7,50 | -2,02% | - |
| 16.10.2020 | 7,71 | 7,81 | 7,56 | 7,66 | -2,11% | - |
| 15.10.2020 | 7,61 | 7,90 | 7,58 | 7,82 | -2,13% | - |
| 14.10.2020 | 7,91 | 8,08 | 7,78 | 7,99 | 3,16% | - |
| 13.10.2020 | 7,54 | 7,80 | 7,53 | 7,75 | -0,39% | - |
| 12.10.2020 | 7,86 | 7,91 | 7,63 | 7,78 | -2,75% | - |
| 09.10.2020 | 7,87 | 8,15 | 7,66 | 8,00 | 5,68% | - |
| 08.10.2020 | 7,62 | 7,62 | 7,29 | 7,57 | 4,71% | - |
| 07.10.2020 | 7,24 | 7,35 | 7,11 | 7,23 | 4,71% | - |
| 06.10.2020 | 7,16 | 7,36 | 6,88 | 6,90 | -3,56% | - |
| 05.10.2020 | 7,04 | 7,22 | 7,03 | 7,16 | 0,21% | - |