78,290$
-4,69%
Echtzeit-Aktienkurs Century Communities Inc.
Bid:
Ask:
Aktienkurse zur Century Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 74,76 | 81,76 | 74,76 | 78,32 | -4,65% | 568.834,00 |
| 24.04.2024 | 83,38 | 84,78 | 82,04 | 82,14 | -1,98% | 451.520,00 |
| 23.04.2024 | 80,50 | 84,21 | 80,49 | 83,80 | 5,10% | 239.389,00 |
| 22.04.2024 | 79,77 | 80,68 | 78,68 | 79,73 | 0,89% | 235.822,00 |
| 19.04.2024 | 78,63 | 80,18 | 78,22 | 79,03 | 0,32% | 235.413,00 |
| 18.04.2024 | 81,17 | 81,64 | 78,62 | 78,78 | -0,66% | 244.592,00 |
| 17.04.2024 | 81,74 | 81,74 | 78,97 | 79,30 | -1,60% | 214.494,00 |
| 16.04.2024 | 81,33 | 81,48 | 79,83 | 80,59 | -2,11% | 207.918,00 |
| 15.04.2024 | 83,34 | 84,01 | 81,83 | 82,33 | -1,13% | 282.631,00 |
| 12.04.2024 | 83,05 | 83,51 | 82,51 | 83,27 | -0,64% | 264.905,00 |
| 11.04.2024 | 84,34 | 85,00 | 83,58 | 83,81 | 0,13% | 309.644,00 |
| 10.04.2024 | 85,29 | 85,72 | 83,02 | 83,70 | -5,68% | 396.946,00 |
| 09.04.2024 | 88,51 | 88,97 | 87,25 | 88,74 | 0,99% | 208.436,00 |
| 08.04.2024 | 88,30 | 89,05 | 87,22 | 87,87 | 0,14% | 345.699,00 |
| 05.04.2024 | 87,30 | 88,73 | 87,29 | 87,75 | 0,13% | 512.285,00 |
| 04.04.2024 | 91,15 | 91,15 | 87,24 | 87,64 | -2,15% | 176.044,00 |
| 03.04.2024 | 87,83 | 90,04 | 87,68 | 89,57 | 0,70% | 245.955,00 |
| 02.04.2024 | 92,45 | 93,47 | 88,30 | 88,95 | -6,80% | 386.814,00 |
| 01.04.2024 | 96,51 | 96,94 | 95,05 | 95,44 | -1,10% | 216.155,00 |
| 28.03.2024 | 94,85 | 97,92 | 94,85 | 96,50 | 2,02% | 311.755,00 |
| 27.03.2024 | 93,68 | 94,67 | 92,77 | 94,59 | 1,86% | 164.369,00 |
| 26.03.2024 | 93,13 | 94,17 | 92,77 | 92,86 | 0,09% | 169.752,00 |
| 25.03.2024 | 92,86 | 93,65 | 92,59 | 92,78 | -0,09% | 310.566,00 |
| 22.03.2024 | 92,00 | 93,10 | 91,43 | 92,86 | 1,53% | 187.900,00 |
| 21.03.2024 | 91,07 | 92,34 | 90,99 | 91,46 | 1,68% | 266.060,00 |
| 20.03.2024 | 88,46 | 90,53 | 87,84 | 89,95 | 1,68% | 346.906,00 |
| 19.03.2024 | 86,96 | 88,77 | 86,21 | 88,46 | 1,24% | 255.122,00 |
| 18.03.2024 | 89,15 | 89,15 | 85,91 | 87,38 | -0,72% | 362.344,00 |
| 15.03.2024 | 85,70 | 89,44 | 85,70 | 88,01 | 1,71% | 3.608.163,00 |
| 14.03.2024 | 87,81 | 88,86 | 85,00 | 86,53 | -2,44% | 591.854,00 |
| 13.03.2024 | 87,60 | 89,69 | 87,60 | 88,69 | 1,22% | 370.933,00 |
| 12.03.2024 | 86,19 | 87,90 | 85,36 | 87,62 | 1,66% | 349.952,00 |
| 11.03.2024 | 84,00 | 86,43 | 83,69 | 86,19 | 2,28% | 383.488,00 |
| 08.03.2024 | 85,29 | 86,21 | 83,91 | 84,27 | -0,07% | 263.694,00 |
| 07.03.2024 | 83,00 | 85,98 | 82,75 | 84,33 | 1,85% | 289.525,00 |
| 06.03.2024 | 83,71 | 83,98 | 82,46 | 82,80 | 0,29% | 238.401,00 |
| 05.03.2024 | 85,02 | 86,16 | 82,35 | 82,56 | -4,16% | 354.174,00 |
| 04.03.2024 | 87,57 | 88,46 | 86,07 | 86,14 | -1,37% | 249.640,00 |
| 01.03.2024 | 86,15 | 87,50 | 84,91 | 87,34 | 1,22% | 204.769,00 |
| 29.02.2024 | 85,32 | 86,63 | 85,14 | 86,29 | 2,53% | 395.417,00 |
| 28.02.2024 | 83,75 | 85,00 | 83,62 | 84,16 | -0,44% | 201.103,00 |
| 27.02.2024 | 86,29 | 86,66 | 84,28 | 84,53 | -1,46% | 281.002,00 |
| 26.02.2024 | 86,85 | 87,73 | 85,59 | 85,78 | -1,47% | 338.252,00 |
| 23.02.2024 | 87,09 | 87,95 | 86,85 | 87,06 | 0,44% | 214.801,00 |
| 22.02.2024 | 87,23 | 87,73 | 85,87 | 86,68 | -0,26% | 324.728,00 |
| 21.02.2024 | 85,99 | 87,49 | 85,54 | 86,91 | 1,79% | 235.235,00 |
| 20.02.2024 | 85,00 | 86,47 | 84,43 | 85,38 | -0,63% | 400.275,00 |
| 16.02.2024 | 87,32 | 87,89 | 85,92 | 85,92 | -3,40% | 216.548,00 |
| 15.02.2024 | 88,57 | 89,25 | 87,47 | 88,94 | 1,14% | 168.930,00 |
| 14.02.2024 | 87,19 | 89,08 | 86,33 | 87,94 | 2,36% | 247.774,00 |
| 13.02.2024 | 85,82 | 87,62 | 85,02 | 85,91 | -5,49% | 394.209,00 |
| 12.02.2024 | 88,30 | 91,87 | 88,30 | 90,90 | 3,25% | 260.811,00 |
| 09.02.2024 | 87,52 | 89,23 | 86,79 | 88,04 | 0,67% | 258.784,00 |
| 08.02.2024 | 86,60 | 87,66 | 86,26 | 87,45 | 1,88% | 230.497,00 |
| 07.02.2024 | 87,62 | 87,99 | 85,82 | 85,84 | -1,90% | 302.863,00 |
| 06.02.2024 | 89,55 | 90,15 | 85,67 | 87,50 | -2,65% | 521.248,00 |
| 05.02.2024 | 91,06 | 92,00 | 89,11 | 89,88 | -3,51% | 268.169,00 |
| 02.02.2024 | 91,51 | 93,86 | 90,17 | 93,15 | -0,14% | 379.012,00 |
| 01.02.2024 | 92,00 | 95,07 | 89,37 | 93,28 | 7,59% | 518.505,00 |
| 31.01.2024 | 88,04 | 89,36 | 86,24 | 86,70 | -2,21% | 240.918,00 |
| 30.01.2024 | 88,42 | 89,86 | 87,89 | 88,66 | 0,32% | 229.892,00 |
| 29.01.2024 | 86,67 | 88,99 | 86,25 | 88,38 | 2,22% | 318.010,00 |
| 26.01.2024 | 87,34 | 87,80 | 86,01 | 86,46 | -0,61% | 265.581,00 |
| 25.01.2024 | 86,66 | 87,05 | 85,58 | 86,99 | 2,35% | 296.003,00 |
| 24.01.2024 | 87,08 | 87,49 | 84,02 | 84,99 | -1,17% | 252.867,00 |
| 23.01.2024 | 90,00 | 91,14 | 85,44 | 86,00 | -5,45% | 293.350,00 |
| 22.01.2024 | 89,48 | 91,18 | 89,37 | 90,96 | 2,80% | 172.652,00 |
| 19.01.2024 | 87,16 | 88,75 | 86,13 | 88,48 | 1,70% | 161.145,00 |
| 18.01.2024 | 86,99 | 87,93 | 85,76 | 87,00 | 1,90% | 139.890,00 |
| 17.01.2024 | 83,80 | 85,55 | 83,70 | 85,38 | 0,42% | 130.832,00 |
| 16.01.2024 | 85,60 | 85,60 | 84,42 | 85,02 | -1,56% | 158.086,00 |
| 12.01.2024 | 88,35 | 88,35 | 85,65 | 86,37 | -1,31% | 82.395,00 |
| 11.01.2024 | 86,83 | 87,63 | 85,57 | 87,52 | -0,28% | 126.620,00 |
| 10.01.2024 | 86,50 | 88,27 | 86,50 | 87,77 | 1,47% | 201.781,00 |
| 09.01.2024 | 85,60 | 86,93 | 85,34 | 86,50 | -0,70% | 114.107,00 |
| 08.01.2024 | 85,74 | 87,34 | 85,48 | 87,11 | 2,16% | 128.731,00 |
| 05.01.2024 | 84,17 | 86,77 | 83,13 | 85,27 | 0,36% | 180.287,00 |
| 04.01.2024 | 85,96 | 86,36 | 84,82 | 84,96 | -0,82% | 262.548,00 |
| 03.01.2024 | 87,42 | 87,61 | 85,58 | 85,66 | -3,79% | 210.991,00 |
| 02.01.2024 | 89,89 | 90,35 | 87,98 | 89,03 | -2,32% | 249.061,00 |
| 29.12.2023 | 91,12 | 91,90 | 90,70 | 91,14 | -0,48% | 167.583,00 |
| 28.12.2023 | 91,21 | 92,12 | 91,06 | 91,58 | -0,07% | 98.607,00 |
| 27.12.2023 | 90,97 | 92,14 | 90,31 | 91,64 | 1,26% | 149.009,00 |
| 26.12.2023 | 89,66 | 90,90 | 89,42 | 90,50 | 1,51% | 153.894,00 |
| 22.12.2023 | 89,24 | 89,78 | 88,56 | 89,15 | 1,10% | 157.689,00 |
| 21.12.2023 | 87,97 | 88,41 | 86,71 | 88,18 | 2,24% | 151.574,00 |
| 20.12.2023 | 87,16 | 88,94 | 85,97 | 86,25 | -1,00% | 216.116,00 |
| 19.12.2023 | 85,71 | 87,54 | 84,76 | 87,12 | 3,04% | 211.282,00 |
| 18.12.2023 | 84,04 | 85,00 | 82,51 | 84,55 | -0,74% | 215.038,00 |
| 15.12.2023 | 86,80 | 86,80 | 84,22 | 85,18 | -2,43% | 1.673.498,00 |
| 14.12.2023 | 81,21 | 87,49 | 81,21 | 87,30 | 9,29% | 409.415,00 |
| 13.12.2023 | 77,49 | 80,14 | 75,51 | 79,88 | 3,65% | 392.897,00 |
| 12.12.2023 | 78,14 | 78,42 | 76,89 | 77,07 | -1,12% | 217.615,00 |
| 11.12.2023 | 77,63 | 78,68 | 77,39 | 77,94 | -0,65% | 218.181,00 |
| 08.12.2023 | 77,41 | 79,39 | 77,41 | 78,45 | 0,91% | 252.520,00 |
| 07.12.2023 | 76,75 | 77,78 | 76,42 | 77,74 | 2,06% | 162.904,00 |
| 06.12.2023 | 75,60 | 77,44 | 74,80 | 76,17 | 1,85% | 206.379,00 |
| 05.12.2023 | 75,53 | 75,76 | 74,61 | 74,79 | -1,23% | 188.894,00 |
| 04.12.2023 | 74,25 | 76,03 | 74,25 | 75,72 | 1,04% | 157.758,00 |
| 01.12.2023 | 72,18 | 74,99 | 72,11 | 74,94 | 3,88% | 185.787,00 |