Echtzeit-Aktienkurs Century Bancorp
Bid:
Ask:
Aktienkurse zur Century Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 92,89 | 95,03 | 90,67 | 91,10 | -1,97% | - |
| 25.02.2021 | 87,62 | 95,61 | 87,62 | 92,93 | 4,32% | - |
| 24.02.2021 | 84,16 | 90,12 | 84,16 | 89,08 | 3,22% | - |
| 23.02.2021 | 82,96 | 86,46 | 82,84 | 86,31 | 1,17% | - |
| 22.02.2021 | 85,31 | 85,31 | 85,31 | 85,31 | -0,29% | - |
| 19.02.2021 | 83,77 | 86,16 | 83,24 | 85,56 | 2,50% | - |
| 18.02.2021 | 81,80 | 83,69 | 80,69 | 83,47 | -0,22% | - |
| 17.02.2021 | 84,23 | 86,68 | 83,21 | 83,65 | -1,48% | - |
| 16.02.2021 | 83,50 | 86,62 | 83,49 | 84,91 | 1,10% | - |
| 12.02.2021 | 82,57 | 85,70 | 82,44 | 83,99 | 0,97% | - |
| 11.02.2021 | 84,08 | 85,15 | 80,95 | 83,18 | -1,54% | - |
| 10.02.2021 | 83,13 | 86,44 | 79,63 | 84,48 | 1,93% | - |
| 09.02.2021 | 84,09 | 84,20 | 0,00 | 82,88 | 1,00% | - |
| 08.02.2021 | 83,66 | 83,95 | 79,57 | 82,06 | -0,62% | - |
| 05.02.2021 | 82,99 | 84,14 | 81,37 | 82,57 | -0,09% | - |
| 04.02.2021 | 80,91 | 82,65 | 80,91 | 82,65 | 0,19% | - |
| 03.02.2021 | 82,79 | 82,96 | 81,05 | 82,49 | -2,16% | - |
| 02.02.2021 | 83,58 | 85,83 | 82,01 | 84,31 | 2,16% | - |
| 01.02.2021 | 82,30 | 84,08 | 80,52 | 82,52 | 3,00% | - |
| 29.01.2021 | 77,08 | 80,87 | 75,67 | 80,12 | 4,86% | - |
| 28.01.2021 | 77,01 | 78,97 | 75,37 | 76,41 | 0,42% | - |
| 27.01.2021 | 77,12 | 78,22 | 76,06 | 76,09 | -3,17% | - |
| 26.01.2021 | 80,42 | 83,05 | 78,44 | 78,58 | -1,57% | - |
| 25.01.2021 | 82,04 | 82,70 | 78,92 | 79,83 | -2,79% | - |
| 22.01.2021 | 85,04 | 85,68 | 82,13 | 82,13 | -3,79% | - |
| 21.01.2021 | 79,14 | 87,16 | 78,92 | 85,36 | 6,14% | - |
| 20.01.2021 | 79,45 | 81,14 | 78,30 | 80,43 | 1,43% | - |
| 19.01.2021 | 80,18 | 80,93 | 78,93 | 79,30 | -0,41% | - |
| 15.01.2021 | 82,70 | 82,70 | 75,55 | 79,62 | -0,67% | - |
| 14.01.2021 | 79,88 | 81,25 | 79,87 | 80,16 | 0,51% | - |
| 13.01.2021 | 79,13 | 81,90 | 79,13 | 79,76 | -1,95% | - |
| 12.01.2021 | 78,61 | 81,95 | 78,39 | 81,34 | 3,58% | - |
| 11.01.2021 | 78,70 | 79,45 | 77,77 | 78,53 | -0,22% | - |
| 08.01.2021 | 78,41 | 79,45 | 77,11 | 78,70 | 0,36% | - |
| 07.01.2021 | 78,74 | 79,09 | 76,98 | 78,42 | -0,53% | - |
| 06.01.2021 | 78,09 | 81,79 | 76,75 | 78,84 | 2,56% | - |
| 05.01.2021 | 77,26 | 78,16 | 76,11 | 76,87 | 0,00% | - |
| 04.01.2021 | 76,56 | 77,86 | 75,57 | 76,87 | -0,45% | - |
| 31.12.2020 | 77,90 | 78,71 | 77,22 | 77,22 | -0,92% | - |
| 30.12.2020 | 77,29 | 78,44 | 76,95 | 77,94 | -0,30% | - |
| 29.12.2020 | 77,52 | 78,71 | 75,79 | 78,17 | -0,45% | - |
| 28.12.2020 | 78,06 | 79,94 | 77,41 | 78,53 | -2,06% | - |
| 24.12.2020 | 77,27 | 85,50 | 76,51 | 80,18 | 2,53% | - |
| 23.12.2020 | 77,22 | 79,11 | 76,28 | 78,20 | 0,26% | - |
| 22.12.2020 | 78,05 | 78,84 | 74,54 | 78,00 | 0,88% | - |
| 21.12.2020 | 76,77 | 78,74 | 75,89 | 77,32 | -0,98% | - |
| 18.12.2020 | 76,90 | 79,47 | 76,90 | 78,09 | -0,43% | - |
| 17.12.2020 | 79,42 | 79,70 | 77,54 | 78,42 | 0,17% | - |
| 16.12.2020 | 77,52 | 79,47 | 75,71 | 78,29 | 2,25% | - |
| 15.12.2020 | 74,91 | 77,28 | 74,01 | 76,57 | 3,54% | - |
| 14.12.2020 | 75,31 | 75,48 | 73,47 | 73,95 | 0,16% | - |
| 11.12.2020 | 76,41 | 77,25 | 73,64 | 73,83 | -2,36% | - |
| 10.12.2020 | 74,43 | 76,42 | 74,30 | 75,62 | -0,75% | - |
| 09.12.2020 | 76,52 | 77,12 | 74,98 | 76,19 | -4,10% | - |
| 08.12.2020 | 76,72 | 79,45 | 72,88 | 79,45 | 1,49% | - |
| 07.12.2020 | 75,31 | 2.180,71 | 46,30 | 78,28 | 0,74% | - |
| 04.12.2020 | 76,33 | 78,12 | 76,33 | 77,71 | 0,69% | - |
| 03.12.2020 | 77,37 | 78,40 | 77,17 | 77,17 | 8,77% | - |
| 02.12.2020 | 76,30 | 79,30 | 70,95 | 70,95 | -7,17% | - |
| 01.12.2020 | 76,44 | 77,39 | 74,18 | 76,43 | 2,50% | - |
| 30.11.2020 | 74,06 | 76,77 | 74,02 | 74,57 | -61,18% | - |
| 27.11.2020 | 75,07 | 192,07 | 74,98 | 192,07 | 142,01% | - |
| 25.11.2020 | 79,48 | 81,19 | 76,83 | 79,37 | -2,16% | - |
| 24.11.2020 | 80,59 | 82,80 | 79,74 | 81,12 | 0,94% | - |
| 23.11.2020 | 81,40 | 81,84 | 78,14 | 80,36 | 3,28% | - |
| 20.11.2020 | 79,90 | 80,18 | 75,23 | 77,81 | -3,49% | - |
| 19.11.2020 | 79,55 | 81,91 | 79,40 | 80,62 | 1,07% | - |
| 18.11.2020 | 81,16 | 82,13 | 79,31 | 79,77 | -1,16% | - |
| 17.11.2020 | 81,95 | 82,61 | 78,89 | 80,70 | -1,84% | - |
| 16.11.2020 | 81,89 | 83,04 | 79,08 | 82,21 | 5,11% | - |
| 13.11.2020 | 76,94 | 81,33 | 76,38 | 78,21 | 2,05% | - |
| 12.11.2020 | 77,97 | 79,20 | 74,94 | 76,64 | -3,48% | - |
| 11.11.2020 | 78,82 | 82,73 | 73,43 | 79,40 | 4,15% | - |
| 10.11.2020 | 75,37 | 77,49 | 74,02 | 76,24 | 0,11% | - |
| 09.11.2020 | 77,09 | 79,06 | 72,20 | 76,16 | 8,82% | - |
| 06.11.2020 | 70,93 | 73,57 | 69,98 | 69,98 | -4,32% | - |
| 05.11.2020 | 70,34 | 75,01 | 70,34 | 73,14 | 2,89% | - |
| 04.11.2020 | 73,31 | 77,03 | 70,49 | 71,09 | -3,98% | - |
| 03.11.2020 | 0,00 | 76,01 | 0,00 | 74,04 | 1,70% | - |
| 02.11.2020 | 72,49 | 75,87 | 71,91 | 72,80 | 1,58% | - |
| 30.10.2020 | 72,36 | 73,23 | 70,51 | 71,67 | -0,81% | - |
| 29.10.2020 | 71,96 | 73,51 | 70,08 | 72,25 | 1,50% | - |
| 28.10.2020 | 71,79 | 72,57 | 70,22 | 71,18 | -2,12% | - |
| 27.10.2020 | 73,08 | 74,47 | 72,58 | 72,72 | -0,72% | - |
| 26.10.2020 | 74,95 | 76,32 | 72,98 | 73,25 | -1,66% | - |
| 23.10.2020 | 74,15 | 75,62 | 73,62 | 74,49 | 0,20% | - |
| 22.10.2020 | 74,03 | 74,86 | 72,85 | 74,34 | 0,53% | - |
| 21.10.2020 | 73,39 | 74,63 | 71,64 | 73,94 | -0,35% | - |
| 20.10.2020 | 70,37 | 74,50 | 70,04 | 74,20 | 4,94% | - |
| 19.10.2020 | 70,62 | 71,21 | 69,85 | 70,71 | -0,71% | - |
| 16.10.2020 | 70,15 | 72,99 | 69,87 | 71,21 | 2,24% | - |
| 15.10.2020 | 68,59 | 70,72 | 68,14 | 69,65 | -0,06% | - |
| 14.10.2020 | 67,62 | 70,71 | 67,62 | 69,69 | 1,61% | - |
| 13.10.2020 | 70,28 | 71,23 | 67,51 | 68,59 | 0,14% | - |
| 12.10.2020 | 71,03 | 71,03 | 67,53 | 68,49 | -0,48% | - |
| 09.10.2020 | 68,51 | 70,43 | 67,36 | 68,82 | -0,75% | - |
| 08.10.2020 | 71,45 | 71,97 | 67,67 | 69,34 | 1,90% | - |
| 07.10.2020 | 67,09 | 69,87 | 66,56 | 68,05 | 0,13% | - |
| 06.10.2020 | 66,48 | 70,11 | 66,48 | 67,97 | -1,23% | - |
| 05.10.2020 | 68,65 | 70,00 | 67,36 | 68,81 | 0,55% | - |