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