17,869$
2,64%
Echtzeit-Aktienkurs Century Aluminum Company
Bid:
Ask:
Aktienkurse zur Century Aluminum Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,40 | 18,09 | 17,10 | 17,89 | 2,76% | 1.644.122,00 |
| 18.04.2024 | 17,67 | 17,83 | 17,02 | 17,41 | -0,57% | 1.252.530,00 |
| 17.04.2024 | 17,93 | 18,37 | 17,43 | 17,51 | 0,06% | 2.023.702,00 |
| 16.04.2024 | 17,00 | 17,55 | 16,70 | 17,50 | -1,41% | 1.700.938,00 |
| 15.04.2024 | 17,20 | 18,64 | 17,19 | 17,75 | 7,71% | 2.518.866,00 |
| 12.04.2024 | 17,35 | 17,86 | 16,25 | 16,48 | -1,49% | 1.532.979,00 |
| 11.04.2024 | 16,80 | 16,90 | 16,27 | 16,73 | -0,03% | 870.140,00 |
| 10.04.2024 | 16,15 | 16,88 | 16,10 | 16,74 | -1,73% | 1.353.171,00 |
| 09.04.2024 | 17,30 | 17,58 | 16,64 | 17,03 | -0,32% | 1.302.744,00 |
| 08.04.2024 | 17,07 | 17,24 | 16,61 | 17,09 | 2,31% | 1.523.443,00 |
| 05.04.2024 | 16,00 | 16,75 | 15,94 | 16,70 | 3,66% | 1.155.082,00 |
| 04.04.2024 | 16,90 | 17,04 | 15,87 | 16,11 | -3,94% | 2.308.418,00 |
| 03.04.2024 | 16,13 | 17,00 | 16,11 | 16,77 | 3,39% | 1.991.244,00 |
| 02.04.2024 | 15,48 | 16,61 | 15,25 | 16,22 | 4,44% | 2.374.326,00 |
| 01.04.2024 | 15,60 | 15,60 | 14,92 | 15,53 | 0,91% | 1.620.366,00 |
| 28.03.2024 | 14,77 | 15,60 | 14,77 | 15,39 | 4,13% | 2.224.631,00 |
| 27.03.2024 | 14,06 | 14,87 | 14,04 | 14,78 | 5,50% | 1.793.712,00 |
| 26.03.2024 | 13,96 | 14,21 | 13,73 | 14,01 | 0,94% | 1.336.632,00 |
| 25.03.2024 | 13,47 | 14,55 | 13,43 | 13,88 | 4,99% | 2.152.387,00 |
| 22.03.2024 | 12,50 | 13,36 | 12,50 | 13,22 | 4,42% | 1.430.078,00 |
| 21.03.2024 | 12,85 | 12,96 | 12,55 | 12,66 | -0,08% | 1.276.722,00 |
| 20.03.2024 | 11,72 | 12,75 | 11,72 | 12,67 | 8,01% | 1.506.300,00 |
| 19.03.2024 | 12,07 | 12,12 | 11,56 | 11,73 | -4,40% | 1.210.565,00 |
| 18.03.2024 | 12,15 | 12,46 | 12,07 | 12,27 | 1,74% | 1.327.570,00 |
| 15.03.2024 | 11,80 | 12,40 | 11,80 | 12,06 | 2,29% | 2.980.497,00 |
| 14.03.2024 | 11,58 | 11,83 | 11,35 | 11,79 | 1,11% | 1.174.802,00 |
| 13.03.2024 | 11,43 | 11,96 | 11,40 | 11,66 | 3,55% | 1.180.104,00 |
| 12.03.2024 | 11,55 | 11,60 | 11,12 | 11,26 | -1,83% | 769.100,00 |
| 11.03.2024 | 11,30 | 11,53 | 11,24 | 11,47 | 0,09% | 755.461,00 |
| 08.03.2024 | 11,55 | 11,78 | 11,21 | 11,46 | 0,70% | 955.731,00 |
| 07.03.2024 | 11,06 | 11,73 | 11,04 | 11,38 | 4,60% | 1.363.599,00 |
| 06.03.2024 | 10,57 | 11,14 | 10,40 | 10,88 | 5,84% | 1.298.388,00 |
| 05.03.2024 | 10,32 | 10,33 | 10,06 | 10,28 | -2,37% | 1.068.983,00 |
| 04.03.2024 | 10,57 | 10,79 | 10,40 | 10,53 | -0,66% | 1.018.733,00 |
| 01.03.2024 | 10,65 | 10,74 | 10,37 | 10,60 | 1,24% | 892.404,00 |
| 29.02.2024 | 10,33 | 10,57 | 10,30 | 10,47 | 3,87% | 1.015.529,00 |
| 28.02.2024 | 10,02 | 10,43 | 10,02 | 10,08 | -2,18% | 975.205,00 |
| 27.02.2024 | 10,24 | 10,55 | 9,86 | 10,31 | 2,84% | 1.402.182,00 |
| 26.02.2024 | 9,88 | 10,05 | 9,65 | 10,02 | 0,00% | 1.732.339,00 |
| 23.02.2024 | 10,15 | 10,24 | 9,99 | 10,02 | -2,24% | 1.455.928,00 |
| 22.02.2024 | 11,00 | 11,00 | 9,85 | 10,25 | -3,30% | 2.652.318,00 |
| 21.02.2024 | 10,33 | 10,62 | 10,30 | 10,60 | 3,62% | 1.287.245,00 |
| 20.02.2024 | 10,33 | 10,43 | 10,12 | 10,23 | -3,94% | 1.110.045,00 |
| 16.02.2024 | 10,67 | 10,90 | 10,54 | 10,65 | -0,28% | 776.898,00 |
| 15.02.2024 | 10,65 | 10,86 | 10,49 | 10,68 | 2,40% | 1.143.025,00 |
| 14.02.2024 | 10,25 | 10,48 | 10,05 | 10,43 | 4,72% | 1.488.745,00 |
| 13.02.2024 | 10,28 | 10,31 | 9,90 | 9,96 | -8,29% | 1.969.471,00 |
| 12.02.2024 | 10,56 | 10,96 | 10,56 | 10,86 | 4,22% | 912.117,00 |
| 09.02.2024 | 10,62 | 10,65 | 10,33 | 10,42 | -1,61% | 974.058,00 |
| 08.02.2024 | 10,42 | 10,68 | 10,28 | 10,59 | 2,12% | 1.420.026,00 |
| 07.02.2024 | 10,59 | 10,61 | 10,13 | 10,37 | -2,22% | 1.294.264,00 |
| 06.02.2024 | 10,50 | 10,67 | 10,37 | 10,61 | 2,56% | 860.728,00 |
| 05.02.2024 | 10,61 | 10,68 | 10,05 | 10,34 | -5,31% | 1.348.109,00 |
| 02.02.2024 | 11,00 | 11,02 | 10,49 | 10,92 | -3,02% | 1.545.514,00 |
| 01.02.2024 | 11,27 | 11,40 | 10,94 | 11,26 | 0,99% | 1.019.272,00 |
| 31.01.2024 | 11,51 | 11,79 | 11,14 | 11,15 | -3,38% | 1.252.216,00 |
| 30.01.2024 | 12,06 | 12,06 | 11,34 | 11,54 | -3,59% | 898.418,00 |
| 29.01.2024 | 11,60 | 11,99 | 11,37 | 11,97 | 3,37% | 859.520,00 |
| 26.01.2024 | 11,44 | 11,67 | 11,32 | 11,58 | 4,14% | 1.034.242,00 |
| 25.01.2024 | 11,26 | 11,44 | 10,98 | 11,12 | -0,36% | 1.176.234,00 |
| 24.01.2024 | 11,68 | 11,75 | 11,08 | 11,16 | -0,98% | 1.754.656,00 |
| 23.01.2024 | 10,64 | 11,33 | 10,64 | 11,27 | 10,38% | 2.305.105,00 |
| 22.01.2024 | 10,19 | 10,39 | 10,02 | 10,21 | -0,58% | 1.526.403,00 |
| 19.01.2024 | 10,36 | 10,37 | 10,02 | 10,27 | 0,39% | 1.221.871,00 |
| 18.01.2024 | 10,57 | 10,67 | 10,22 | 10,23 | -2,48% | 1.152.670,00 |
| 17.01.2024 | 10,25 | 10,58 | 10,18 | 10,49 | -0,29% | 1.061.590,00 |
| 16.01.2024 | 10,79 | 10,88 | 10,43 | 10,52 | -3,40% | 1.505.380,00 |
| 12.01.2024 | 11,59 | 11,74 | 10,83 | 10,89 | -3,93% | 1.153.247,00 |
| 11.01.2024 | 11,38 | 11,44 | 11,11 | 11,34 | -0,18% | 1.212.857,00 |
| 10.01.2024 | 11,64 | 11,78 | 11,22 | 11,36 | -2,87% | 1.603.168,00 |
| 09.01.2024 | 11,40 | 12,57 | 11,18 | 11,69 | 9,66% | 3.991.974,00 |
| 08.01.2024 | 10,88 | 10,88 | 10,55 | 10,66 | -2,65% | 1.597.782,00 |
| 05.01.2024 | 10,73 | 11,13 | 10,58 | 10,95 | 0,37% | 971.590,00 |
| 04.01.2024 | 10,72 | 11,19 | 10,67 | 10,91 | 1,44% | 2.059.456,00 |
| 03.01.2024 | 11,50 | 11,53 | 10,72 | 10,76 | -9,77% | 2.380.782,00 |
| 02.01.2024 | 11,89 | 12,28 | 11,71 | 11,92 | -1,81% | 1.780.060,00 |
| 29.12.2023 | 12,51 | 12,51 | 12,08 | 12,14 | -4,18% | 1.630.593,00 |
| 28.12.2023 | 12,32 | 12,74 | 12,17 | 12,67 | 0,56% | 1.989.828,00 |
| 27.12.2023 | 12,66 | 12,81 | 12,42 | 12,60 | 0,72% | 1.602.864,00 |
| 26.12.2023 | 12,82 | 12,82 | 12,36 | 12,51 | -1,11% | 1.108.315,00 |
| 22.12.2023 | 12,52 | 13,17 | 12,35 | 12,65 | 3,35% | 2.293.668,00 |
| 21.12.2023 | 11,82 | 12,27 | 11,55 | 12,24 | 5,79% | 1.643.209,00 |
| 20.12.2023 | 11,71 | 12,25 | 11,12 | 11,57 | -1,95% | 3.606.898,00 |
| 19.12.2023 | 10,49 | 11,91 | 10,48 | 11,80 | 14,12% | 3.816.105,00 |
| 18.12.2023 | 10,20 | 10,53 | 10,02 | 10,34 | 6,16% | 3.066.503,00 |
| 15.12.2023 | 9,60 | 10,19 | 9,52 | 9,74 | 2,85% | 5.241.892,00 |
| 14.12.2023 | 8,95 | 9,50 | 8,87 | 9,47 | 10,37% | 2.571.017,00 |
| 13.12.2023 | 7,95 | 8,60 | 7,76 | 8,58 | 7,92% | 1.166.032,00 |
| 12.12.2023 | 8,15 | 8,21 | 7,83 | 7,95 | -2,33% | 1.023.046,00 |
| 11.12.2023 | 7,79 | 8,40 | 7,63 | 8,14 | 3,04% | 1.708.246,00 |
| 08.12.2023 | 7,56 | 7,98 | 7,53 | 7,90 | 4,50% | 1.269.418,00 |
| 07.12.2023 | 7,43 | 7,57 | 7,28 | 7,56 | 2,51% | 1.669.211,00 |
| 06.12.2023 | 7,82 | 7,90 | 7,34 | 7,38 | -3,85% | 1.570.677,00 |
| 05.12.2023 | 8,17 | 8,20 | 7,65 | 7,67 | -6,92% | 1.373.365,00 |
| 04.12.2023 | 8,23 | 8,44 | 8,16 | 8,24 | -1,79% | 1.217.817,00 |
| 01.12.2023 | 7,92 | 8,60 | 7,79 | 8,39 | 6,74% | 2.162.234,00 |
| 30.11.2023 | 7,82 | 7,94 | 7,81 | 7,86 | 0,90% | 1.051.657,00 |
| 29.11.2023 | 7,81 | 7,94 | 7,72 | 7,79 | 1,17% | 1.111.102,00 |
| 28.11.2023 | 7,77 | 7,80 | 7,63 | 7,70 | -0,90% | 759.810,00 |
| 27.11.2023 | 7,85 | 7,96 | 7,76 | 7,77 | -2,26% | 1.308.273,00 |