3,030$
-1,94%
Echtzeit-Aktienkurs Century Casinos Inc.
Bid:
Ask:
Aktienkurse zur Century Casinos Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.05.2024 | 3,02 | 3,03 | 3,02 | 3,03 | -1,94% | 802,00 |
07.05.2024 | 3,25 | 3,25 | 3,07 | 3,09 | -4,63% | 51.351,00 |
06.05.2024 | 3,14 | 3,29 | 3,12 | 3,24 | 4,52% | 68.847,00 |
03.05.2024 | 3,18 | 3,22 | 3,06 | 3,10 | -0,32% | 32.642,00 |
02.05.2024 | 2,93 | 3,12 | 2,91 | 3,11 | 6,51% | 100.659,00 |
01.05.2024 | 2,99 | 3,01 | 2,90 | 2,92 | -2,01% | 62.834,00 |
30.04.2024 | 3,06 | 3,06 | 2,95 | 2,98 | -3,87% | 74.305,00 |
29.04.2024 | 3,05 | 3,23 | 3,04 | 3,10 | 3,33% | 116.124,00 |
26.04.2024 | 3,02 | 3,03 | 2,94 | 3,00 | 0,33% | 65.980,00 |
25.04.2024 | 3,07 | 3,07 | 2,93 | 2,99 | -4,17% | 90.967,00 |
24.04.2024 | 3,10 | 3,14 | 3,03 | 3,12 | -0,32% | 99.097,00 |
23.04.2024 | 2,99 | 3,15 | 2,99 | 3,13 | 3,64% | 61.706,00 |
22.04.2024 | 2,93 | 3,05 | 2,90 | 3,02 | 2,72% | 98.185,00 |
19.04.2024 | 2,90 | 3,00 | 2,85 | 2,94 | 1,03% | 119.739,00 |
18.04.2024 | 3,17 | 3,18 | 2,90 | 2,91 | -7,32% | 160.420,00 |
17.04.2024 | 3,12 | 3,17 | 3,10 | 3,14 | 0,64% | 85.394,00 |
16.04.2024 | 3,16 | 3,22 | 3,08 | 3,12 | -3,11% | 95.912,00 |
15.04.2024 | 3,30 | 3,30 | 3,16 | 3,22 | -1,23% | 96.685,00 |
12.04.2024 | 3,31 | 3,39 | 3,25 | 3,26 | -2,69% | 129.523,00 |
11.04.2024 | 3,25 | 3,38 | 3,16 | 3,35 | 2,76% | 136.771,00 |
10.04.2024 | 3,38 | 3,42 | 3,16 | 3,26 | -2,10% | 115.657,00 |
09.04.2024 | 3,31 | 3,43 | 3,29 | 3,33 | 0,00% | 114.755,00 |
08.04.2024 | 3,21 | 3,35 | 3,16 | 3,33 | 4,39% | 156.408,00 |
05.04.2024 | 3,10 | 3,22 | 3,05 | 3,19 | 2,85% | 103.816,00 |
04.04.2024 | 3,08 | 3,18 | 3,05 | 3,10 | 2,70% | 73.618,00 |
03.04.2024 | 3,04 | 3,07 | 2,96 | 3,02 | 0,33% | 102.348,00 |
02.04.2024 | 3,02 | 3,04 | 2,91 | 3,01 | -1,95% | 121.833,00 |
01.04.2024 | 3,19 | 3,25 | 2,98 | 3,07 | -2,85% | 131.367,00 |
28.03.2024 | 3,34 | 3,35 | 3,10 | 3,16 | -5,11% | 279.809,00 |
27.03.2024 | 3,13 | 3,43 | 3,07 | 3,33 | 8,47% | 325.881,00 |
26.03.2024 | 2,91 | 3,13 | 2,85 | 3,07 | 7,72% | 294.352,00 |
25.03.2024 | 2,71 | 2,92 | 2,70 | 2,85 | 7,14% | 197.783,00 |
22.03.2024 | 2,75 | 2,75 | 2,66 | 2,66 | -3,27% | 130.326,00 |
21.03.2024 | 3,03 | 3,03 | 2,73 | 2,75 | -8,94% | 138.884,00 |
20.03.2024 | 2,88 | 3,06 | 2,81 | 3,02 | 7,09% | 158.201,00 |
19.03.2024 | 2,84 | 2,90 | 2,70 | 2,82 | -1,05% | 216.496,00 |
18.03.2024 | 3,16 | 3,19 | 2,84 | 2,85 | -8,95% | 161.060,00 |
15.03.2024 | 3,06 | 3,15 | 2,99 | 3,13 | 2,25% | 262.551,00 |
14.03.2024 | 3,01 | 3,17 | 2,93 | 3,06 | -0,62% | 199.287,00 |
13.03.2024 | 3,22 | 3,39 | 3,05 | 3,08 | -3,14% | 239.039,00 |
12.03.2024 | 3,10 | 3,21 | 3,02 | 3,18 | 3,58% | 257.876,00 |
11.03.2024 | 2,81 | 3,10 | 2,81 | 3,07 | 9,64% | 151.883,00 |
08.03.2024 | 2,65 | 2,81 | 2,65 | 2,80 | 7,69% | 242.541,00 |
07.03.2024 | 2,52 | 2,60 | 2,46 | 2,60 | 4,42% | 123.179,00 |
06.03.2024 | 2,68 | 2,72 | 2,49 | 2,49 | -5,32% | 144.754,00 |
05.03.2024 | 2,70 | 2,75 | 2,62 | 2,63 | -3,31% | 149.916,00 |
04.03.2024 | 2,90 | 2,94 | 2,72 | 2,72 | -6,21% | 128.877,00 |
01.03.2024 | 2,92 | 2,95 | 2,80 | 2,90 | -0,34% | 117.300,00 |
29.02.2024 | 2,97 | 2,97 | 2,81 | 2,91 | 0,52% | 75.363,00 |
28.02.2024 | 2,83 | 2,95 | 2,80 | 2,90 | 1,22% | 112.477,00 |
27.02.2024 | 2,77 | 2,92 | 2,71 | 2,86 | 3,62% | 207.081,00 |
26.02.2024 | 2,77 | 2,89 | 2,74 | 2,76 | 0,00% | 102.782,00 |
23.02.2024 | 2,70 | 2,79 | 2,54 | 2,76 | 2,41% | 207.321,00 |
22.02.2024 | 2,73 | 2,75 | 2,61 | 2,70 | -1,28% | 125.884,00 |
21.02.2024 | 2,75 | 2,76 | 2,63 | 2,73 | -0,73% | 111.405,00 |
20.02.2024 | 2,97 | 3,06 | 2,71 | 2,75 | -7,72% | 247.483,00 |
16.02.2024 | 3,06 | 3,12 | 2,92 | 2,98 | -3,56% | 260.393,00 |
15.02.2024 | 3,11 | 3,17 | 2,99 | 3,09 | 0,65% | 194.554,00 |
14.02.2024 | 3,10 | 3,17 | 2,93 | 3,07 | 0,66% | 230.589,00 |
13.02.2024 | 3,12 | 3,36 | 3,05 | 3,05 | -8,13% | 280.849,00 |
12.02.2024 | 3,42 | 3,47 | 3,23 | 3,32 | -2,35% | 207.627,00 |
09.02.2024 | 3,58 | 3,65 | 3,35 | 3,40 | -3,13% | 156.989,00 |
08.02.2024 | 3,22 | 3,56 | 3,22 | 3,51 | 10,03% | 173.093,00 |
07.02.2024 | 3,37 | 3,37 | 3,08 | 3,19 | -4,78% | 141.319,00 |
06.02.2024 | 3,21 | 3,42 | 3,20 | 3,35 | 3,08% | 167.198,00 |
05.02.2024 | 3,12 | 3,28 | 3,05 | 3,25 | 1,25% | 147.874,00 |
02.02.2024 | 3,21 | 3,27 | 3,05 | 3,21 | -0,62% | 137.369,00 |
01.02.2024 | 3,57 | 3,57 | 3,18 | 3,23 | -6,92% | 228.683,00 |
31.01.2024 | 3,65 | 3,72 | 3,44 | 3,47 | -5,71% | 88.441,00 |
30.01.2024 | 3,70 | 3,89 | 3,60 | 3,68 | -1,87% | 119.729,00 |
29.01.2024 | 3,76 | 3,78 | 3,66 | 3,75 | -0,27% | 75.545,00 |
26.01.2024 | 3,82 | 3,89 | 3,73 | 3,76 | -1,57% | 74.794,00 |
25.01.2024 | 3,86 | 3,86 | 3,72 | 3,82 | 2,14% | 51.494,00 |
24.01.2024 | 3,78 | 3,85 | 3,64 | 3,74 | -0,27% | 102.961,00 |
23.01.2024 | 3,75 | 3,80 | 3,58 | 3,75 | 1,63% | 83.324,00 |
22.01.2024 | 3,62 | 3,72 | 3,44 | 3,69 | 4,24% | 101.923,00 |
19.01.2024 | 3,65 | 3,67 | 3,34 | 3,54 | -2,07% | 163.259,00 |
18.01.2024 | 4,12 | 4,19 | 3,45 | 3,62 | -13,72% | 313.460,00 |
17.01.2024 | 4,22 | 4,31 | 4,13 | 4,19 | -2,33% | 77.340,00 |
16.01.2024 | 4,25 | 4,37 | 4,23 | 4,29 | -0,23% | 76.546,00 |
12.01.2024 | 4,48 | 4,50 | 4,26 | 4,30 | -1,38% | 42.690,00 |
11.01.2024 | 4,36 | 4,50 | 4,24 | 4,36 | -1,13% | 66.790,00 |
10.01.2024 | 4,47 | 4,58 | 4,31 | 4,41 | -1,12% | 81.138,00 |
09.01.2024 | 4,54 | 4,64 | 4,45 | 4,46 | -4,29% | 55.892,00 |
08.01.2024 | 4,68 | 4,70 | 4,43 | 4,66 | -1,27% | 68.916,00 |
05.01.2024 | 4,71 | 4,82 | 4,68 | 4,72 | 0,21% | 220.465,00 |
04.01.2024 | 4,72 | 4,75 | 4,65 | 4,71 | 0,43% | 55.645,00 |
03.01.2024 | 4,84 | 4,88 | 4,61 | 4,69 | -3,89% | 68.466,00 |
02.01.2024 | 4,87 | 5,06 | 4,81 | 4,88 | 0,00% | 56.744,00 |
29.12.2023 | 4,97 | 5,05 | 4,85 | 4,88 | -1,81% | 112.504,00 |
28.12.2023 | 4,89 | 4,99 | 4,87 | 4,97 | 0,81% | 51.538,00 |
27.12.2023 | 4,95 | 4,96 | 4,69 | 4,93 | -0,20% | 38.004,00 |
26.12.2023 | 4,74 | 4,94 | 4,74 | 4,94 | 6,01% | 57.371,00 |
22.12.2023 | 4,71 | 4,75 | 4,60 | 4,66 | -0,21% | 59.321,00 |
21.12.2023 | 4,66 | 4,70 | 4,53 | 4,67 | 2,41% | 53.269,00 |
20.12.2023 | 4,66 | 4,82 | 4,53 | 4,56 | -2,36% | 74.933,00 |
19.12.2023 | 4,54 | 4,67 | 4,52 | 4,67 | 4,47% | 78.249,00 |
18.12.2023 | 4,52 | 4,56 | 4,36 | 4,47 | -0,45% | 95.417,00 |
15.12.2023 | 4,81 | 4,87 | 4,49 | 4,49 | -6,85% | 203.425,00 |
14.12.2023 | 4,68 | 5,05 | 4,64 | 4,82 | 6,40% | 99.683,00 |