Holen Sie sich die Stockscreener-App
38.82
1.47%
-0.58
Vorhandelsmarkt:
38.83
0.010
+0.03%
Century Aluminum Co-Aktien (CENX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-23 | $39.48 | $38.27 | $1.21 | 1,099,418.0 | -1.47% |
| 2026-09-22 | $40.10 | $38.77 | $1.33 | 1,252,813.0 | +0.77% |
| 2026-09-21 | $39.76 | $38.97 | $0.785 | 1,182,484.0 | +0.23% |
| 2026-09-18 | $41.45 | $38.89 | $2.56 | 4,154,519.0 | -4.27% |
| 2026-09-17 | $41.23 | $40.33 | $0.90 | 1,474,022.0 | +2.39% |
| 2026-09-16 | $40.98 | $39.26 | $1.72 | 1,710,651.0 | +0.23% |
| 2026-09-15 | $42.09 | $39.52 | $2.57 | 1,979,385.0 | -4.41% |
| 2026-09-14 | $43.09 | $41.32 | $1.77 | 1,621,182.0 | -5.70% |
| 2026-09-11 | $45.48 | $43.28 | $2.20 | 1,221,077.0 | -0.70% |
| 2026-09-10 | $46.89 | $43.98 | $2.91 | 2,292,996.0 | -6.98% |
| 2026-09-09 | $49.77 | $47.05 | $2.72 | 1,322,474.0 | -0.54% |
| 2026-09-08 | $49.77 | $47.84 | $1.93 | 1,387,670.0 | +2.51% |
| 2026-09-04 | $47.39 | $46.28 | $1.11 | 1,071,397.0 | -1.55% |
| 2026-09-03 | $48.87 | $47.02 | $1.84 | 1,217,142.0 | +0.49% |
| 2026-09-02 | $48.17 | $46.92 | $1.25 | 1,486,150.0 | +1.07% |
| 2026-09-01 | $48.04 | $44.73 | $3.30 | 1,914,008.0 | +2.21% |
| 2026-08-31 | $47.38 | $45.28 | $2.09 | 1,260,952.0 | -1.76% |
| 2026-08-28 | $46.97 | $45.52 | $1.45 | 1,765,827.0 | +1.53% |
| 2026-08-27 | $46.15 | $43.73 | $2.42 | 1,406,949.0 | +4.41% |
| 2026-08-26 | $44.54 | $43.71 | $0.8326 | 1,284,658.0 | -0.57% |
| 2026-08-25 | $44.85 | $43.43 | $1.42 | 1,160,818.0 | +1.24% |
Century Aluminum Co-Aktien (CENX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Century Aluminum Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CENX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Century Aluminum Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Century Aluminum Co-Aktien (CENX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $49.77 | $38.27 | $11.50 | 27,486,806.0 | -15.18% |
| 2026-08 | $55.55 | $40.55 | $14.99 | 46,497,503.0 | +2.23% |
| 2026-07 | $47.35 | $40.40 | $6.95 | 40,642,916.0 | -2.70% |
| 2026-06 | $70.43 | $43.29 | $27.14 | 53,605,285.0 | -30.26% |
| 2026-05 | $68.80 | $53.70 | $15.10 | 35,379,838.0 | +10.99% |
| 2026-04 | $68.69 | $57.48 | $11.21 | 32,504,973.0 | +1.28% |
| 2026-03 | $60.54 | $46.35 | $14.19 | 57,745,354.0 | +13.83% |
| 2026-02 | $55.99 | $43.11 | $12.88 | 48,191,427.0 | +13.74% |
| 2026-01 | $52.00 | $39.56 | $12.44 | 44,892,784.0 | +15.70% |
Century Aluminum Co-Aktien (CENX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $40.83 | $29.18 | $11.65 | 37,150,063.0 | +32.43% |
| 2025-11 | $34.23 | $25.40 | $8.83 | 51,869,733.0 | +1.18% |
| 2025-10 | $34.52 | $28.01 | $6.50 | 50,480,011.0 | +0.89% |
| 2025-09 | $30.08 | $20.91 | $9.17 | 41,404,087.0 | +31.48% |
| 2025-08 | $24.98 | $20.21 | $4.77 | 29,223,147.0 | +5.43% |
| 2025-07 | $23.21 | $17.75 | $5.46 | 33,634,103.0 | +17.54% |
| 2025-06 | $20.43 | $16.59 | $3.84 | 35,967,444.0 | +16.33% |
| 2025-05 | $17.78 | $14.77 | $3.01 | 32,291,805.0 | -5.61% |
| 2025-04 | $18.74 | $13.05 | $5.69 | 36,493,737.0 | -11.58% |
| 2025-03 | $20.84 | $16.45 | $4.39 | 35,213,801.0 | -2.06% |
| 2025-02 | $22.92 | $17.07 | $5.85 | 39,125,228.0 | +3.67% |
| 2025-01 | $21.49 | $16.30 | $5.19 | 26,738,497.0 | +0.33% |
Century Aluminum Co-Aktien (CENX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.39 | $17.62 | $7.77 | 18,641,195.0 | -20.15% |
| 2024-11 | $24.21 | $17.11 | $7.10 | 26,197,624.0 | +29.35% |
| 2024-10 | $19.34 | $14.89 | $4.45 | 20,418,552.0 | +8.75% |
| 2024-09 | $16.67 | $11.63 | $5.04 | 20,322,448.0 | +13.02% |
| 2024-08 | $16.16 | $11.40 | $4.76 | 26,899,140.0 | -4.96% |
| 2024-07 | $21.37 | $14.05 | $7.32 | 34,872,764.0 | -9.79% |
| 2024-06 | $18.66 | $14.73 | $3.93 | 23,800,784.0 | -8.62% |
| 2024-05 | $19.88 | $15.41 | $4.47 | 27,410,348.0 | +5.65% |
| 2024-04 | $18.64 | $14.92 | $3.72 | 33,349,903.0 | +12.74% |
| 2024-03 | $15.60 | $10.06 | $5.54 | 27,598,625.0 | +46.99% |
| 2024-02 | $11.40 | $9.64 | $1.76 | 25,798,222.0 | -6.10% |
| 2024-01 | $12.57 | $10.02 | $2.55 | 32,360,815.0 | -8.15% |
1.46%
1.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):