16,695$
2,55%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 16,38 | 16,84 | 16,28 | 16,71 | 2,61% | 405.643,00 |
02.05.2024 | 16,30 | 16,46 | 15,67 | 16,28 | 1,75% | 1.711.499,00 |
01.05.2024 | 17,32 | 17,54 | 15,41 | 16,00 | -7,78% | 2.805.615,00 |
30.04.2024 | 17,44 | 17,72 | 17,13 | 17,35 | -3,50% | 1.321.620,00 |
29.04.2024 | 18,06 | 18,21 | 17,81 | 17,98 | 0,06% | 1.173.944,00 |
26.04.2024 | 17,75 | 18,13 | 17,53 | 17,97 | 2,04% | 1.368.779,00 |
25.04.2024 | 17,24 | 17,74 | 16,93 | 17,61 | 1,27% | 1.082.082,00 |
24.04.2024 | 17,55 | 17,83 | 17,25 | 17,39 | -0,91% | 1.055.491,00 |
23.04.2024 | 17,25 | 17,87 | 16,76 | 17,55 | -2,45% | 1.340.214,00 |
22.04.2024 | 17,72 | 18,26 | 17,22 | 17,99 | 0,56% | 1.157.973,00 |
19.04.2024 | 17,40 | 18,09 | 17,10 | 17,89 | 2,76% | 1.651.349,00 |
18.04.2024 | 17,67 | 17,83 | 17,02 | 17,41 | -0,57% | 1.073.346,00 |
17.04.2024 | 17,93 | 18,37 | 17,43 | 17,51 | 0,06% | 1.562.846,00 |
16.04.2024 | 17,00 | 17,55 | 16,70 | 17,50 | -1,41% | 1.699.639,00 |
15.04.2024 | 17,20 | 18,64 | 17,19 | 17,75 | 7,71% | 2.398.992,00 |
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% | 865.031,00 |
10.04.2024 | 16,15 | 16,88 | 16,10 | 16,74 | -1,73% | 1.218.298,00 |
09.04.2024 | 17,30 | 17,58 | 16,64 | 17,03 | -0,32% | 1.181.304,00 |
08.04.2024 | 17,07 | 17,24 | 16,61 | 17,09 | 2,31% | 1.409.598,00 |
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% | 1.965.252,00 |
03.04.2024 | 16,13 | 17,00 | 16,11 | 16,77 | 3,39% | 1.855.049,00 |
02.04.2024 | 15,48 | 16,61 | 15,25 | 16,22 | 4,44% | 2.166.007,00 |
01.04.2024 | 15,60 | 15,60 | 14,92 | 15,53 | 0,91% | 1.615.494,00 |
28.03.2024 | 14,77 | 15,60 | 14,77 | 15,39 | 4,06% | 2.224.631,00 |
27.03.2024 | 14,06 | 14,87 | 14,04 | 14,79 | 5,57% | 1.474.123,00 |
26.03.2024 | 13,96 | 14,21 | 13,73 | 14,01 | 0,94% | 1.240.996,00 |
25.03.2024 | 13,47 | 14,55 | 13,43 | 13,88 | 4,99% | 2.029.074,00 |
22.03.2024 | 12,50 | 13,36 | 12,50 | 13,22 | 4,51% | 1.430.078,00 |
21.03.2024 | 12,85 | 12,96 | 12,55 | 12,65 | -0,16% | 1.152.460,00 |
20.03.2024 | 11,72 | 12,75 | 11,72 | 12,67 | 8,01% | 1.326.119,00 |
19.03.2024 | 12,07 | 12,12 | 11,56 | 11,73 | -4,40% | 1.210.419,00 |
18.03.2024 | 12,15 | 12,46 | 12,07 | 12,27 | 1,74% | 1.325.059,00 |
15.03.2024 | 11,80 | 12,40 | 11,80 | 12,06 | 2,25% | 2.980.497,00 |
14.03.2024 | 11,58 | 11,83 | 11,35 | 11,80 | 1,07% | 1.050.358,00 |
13.03.2024 | 11,43 | 11,96 | 11,40 | 11,67 | 3,64% | 880.381,00 |
12.03.2024 | 11,55 | 11,60 | 11,12 | 11,26 | -1,83% | 691.290,00 |
11.03.2024 | 11,30 | 11,53 | 11,24 | 11,47 | 0,09% | 754.769,00 |
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% | 1.316.303,00 |
06.03.2024 | 10,57 | 11,14 | 10,40 | 10,88 | 5,84% | 1.229.755,00 |
05.03.2024 | 10,32 | 10,33 | 10,06 | 10,28 | -2,37% | 990.865,00 |
04.03.2024 | 10,57 | 10,79 | 10,40 | 10,53 | -0,66% | 1.014.101,00 |
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% | 891.144,00 |
28.02.2024 | 10,02 | 10,43 | 10,02 | 10,08 | -2,18% | 974.879,00 |
27.02.2024 | 10,24 | 10,55 | 9,86 | 10,31 | 2,84% | 1.298.501,00 |
26.02.2024 | 9,88 | 10,05 | 9,65 | 10,02 | 0,00% | 1.731.255,00 |
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% | 2.649.800,00 |
21.02.2024 | 10,33 | 10,62 | 10,30 | 10,60 | 3,62% | 1.195.606,00 |
20.02.2024 | 10,33 | 10,43 | 10,12 | 10,23 | -3,94% | 1.005.008,00 |
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% | 996.631,00 |
14.02.2024 | 10,25 | 10,48 | 10,05 | 10,43 | 4,72% | 1.217.322,00 |
13.02.2024 | 10,28 | 10,31 | 9,90 | 9,96 | -8,29% | 1.843.006,00 |
12.02.2024 | 10,56 | 10,96 | 10,56 | 10,86 | 4,22% | 833.087,00 |
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% | 1.131.010,00 |
07.02.2024 | 10,59 | 10,61 | 10,13 | 10,37 | -2,22% | 1.006.934,00 |
06.02.2024 | 10,50 | 10,67 | 10,37 | 10,61 | 2,56% | 783.770,00 |
05.02.2024 | 10,61 | 10,68 | 10,05 | 10,34 | -5,31% | 1.125.691,00 |
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% | 926.849,00 |
31.01.2024 | 11,51 | 11,79 | 11,14 | 11,15 | -3,38% | 1.247.072,00 |
30.01.2024 | 12,06 | 12,06 | 11,34 | 11,54 | -3,59% | 898.406,00 |
29.01.2024 | 11,60 | 11,99 | 11,37 | 11,97 | 3,37% | 855.711,00 |
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% | 1.028.022,00 |
24.01.2024 | 11,68 | 11,75 | 11,08 | 11,16 | -0,98% | 1.636.029,00 |
23.01.2024 | 10,64 | 11,33 | 10,64 | 11,27 | 10,38% | 2.301.700,00 |
22.01.2024 | 10,19 | 10,39 | 10,02 | 10,21 | -0,58% | 1.526.019,00 |
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% | 1.152.282,00 |
17.01.2024 | 10,25 | 10,58 | 10,18 | 10,49 | -0,29% | 946.250,00 |
16.01.2024 | 10,79 | 10,88 | 10,43 | 10,52 | -3,40% | 1.328.449,00 |
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% | 1.086.371,00 |
10.01.2024 | 11,64 | 11,78 | 11,22 | 11,36 | -2,87% | 1.464.120,00 |
09.01.2024 | 11,40 | 12,57 | 11,18 | 11,69 | 9,66% | 3.976.245,00 |
08.01.2024 | 10,88 | 10,88 | 10,55 | 10,66 | -2,65% | 1.463.939,00 |
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% | 1.919.318,00 |
03.01.2024 | 11,50 | 11,53 | 10,72 | 10,76 | -9,77% | 2.180.347,00 |
02.01.2024 | 11,89 | 12,28 | 11,71 | 11,92 | -1,81% | 1.627.992,00 |
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% | 1.989.403,00 |
27.12.2023 | 12,66 | 12,81 | 12,42 | 12,60 | 0,72% | 1.505.484,00 |
26.12.2023 | 12,82 | 12,82 | 12,36 | 12,51 | -1,11% | 1.107.860,00 |
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% | 1.637.402,00 |
20.12.2023 | 11,71 | 12,25 | 11,12 | 11,57 | -1,95% | 3.414.707,00 |
19.12.2023 | 10,49 | 11,91 | 10,48 | 11,80 | 14,12% | 3.601.438,00 |
18.12.2023 | 10,20 | 10,53 | 10,02 | 10,34 | 6,16% | 3.066.061,00 |
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% | 2.529.016,00 |
13.12.2023 | 7,95 | 8,60 | 7,76 | 8,58 | 7,92% | 1.149.105,00 |
12.12.2023 | 8,15 | 8,21 | 7,83 | 7,95 | -2,33% | 1.023.037,00 |
11.12.2023 | 7,79 | 8,40 | 7,63 | 8,14 | 3,04% | 1.706.155,00 |