15.24
0.72%
-0.11
Handel nachbörslich:
15.24
Century Aluminum Co.-Aktien (CENX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-06-14 | $15.61 | $14.81 | $0.80 | 1,289,959.0 | -0.72% |
2024-06-13 | $15.49 | $15.04 | $0.45 | 880,485.0 | -0.20% |
2024-06-12 | $16.29 | $15.36 | $0.93 | 816,423.0 | +0.59% |
2024-06-11 | $15.39 | $14.95 | $0.44 | 1,089,732.0 | -3.17% |
2024-06-10 | $16.00 | $15.53 | $0.47 | 749,617.0 | -0.13% |
2024-06-07 | $16.34 | $15.60 | $0.74 | 1,282,415.0 | -5.22% |
2024-06-06 | $17.18 | $16.60 | $0.58 | 811,837.0 | -1.18% |
2024-06-05 | $16.89 | $16.53 | $0.36 | 810,459.0 | +1.50% |
2024-06-04 | $17.50 | $16.45 | $1.05 | 1,463,459.0 | -6.10% |
2024-06-03 | $18.66 | $17.54 | $1.12 | 963,543.0 | -3.38% |
2024-05-31 | $19.48 | $18.18 | $1.30 | 1,043,790.0 | -4.63% |
2024-05-30 | $19.22 | $18.32 | $0.90 | 773,927.0 | +2.13% |
2024-05-29 | $18.84 | $18.23 | $0.61 | 726,141.0 | +0.43% |
2024-05-28 | $19.02 | $18.19 | $0.83 | 842,337.0 | +4.40% |
2024-05-24 | $18.36 | $17.76 | $0.60 | 685,884.0 | +1.82% |
2024-05-23 | $17.74 | $17.18 | $0.5567 | 1,021,424.0 | +0.92% |
2024-05-22 | $18.42 | $17.14 | $1.28 | 1,630,420.0 | -7.86% |
2024-05-21 | $19.88 | $18.83 | $1.05 | 1,588,279.0 | +0.42% |
2024-05-20 | $18.89 | $17.90 | $0.994 | 1,695,094.0 | +5.77% |
2024-05-17 | $18.30 | $17.46 | $0.84 | 1,235,475.0 | +3.66% |
2024-05-16 | $17.70 | $17.16 | $0.54 | 790,133.0 | -1.99% |
2024-05-15 | $17.67 | $17.28 | $0.39 | 1,070,527.0 | +1.62% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-06 | $18.66 | $14.81 | $3.85 | 11,447,888.0 | -16.86% |
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% |
Century Aluminum Co.-Aktien (CENX) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $13.17 | $7.28 | $5.89 | 41,660,926.0 | +54.45% |
2023-11 | $8.30 | $6.25 | $2.05 | 25,417,502.0 | +18.91% |
2023-10 | $7.22 | $5.70 | $1.52 | 22,251,109.0 | -8.07% |
2023-09 | $7.78 | $6.42 | $1.37 | 23,653,089.0 | -3.36% |
2023-08 | $9.30 | $7.17 | $2.13 | 25,217,191.0 | -20.00% |
2023-07 | $9.38 | $7.82 | $1.56 | 23,455,764.0 | +6.65% |
2023-06 | $9.89 | $7.78 | $2.11 | 28,116,234.0 | +11.22% |
2023-05 | $8.85 | $7.18 | $1.67 | 26,316,910.0 | -8.73% |
2023-04 | $10.19 | $8.06 | $2.13 | 21,116,456.0 | -14.10% |
2023-03 | $12.96 | $8.52 | $4.45 | 42,484,150.0 | -17.15% |
2023-02 | $12.20 | $9.79 | $2.41 | 40,850,511.0 | +7.38% |
2023-01 | $11.43 | $7.87 | $3.56 | 34,800,488.0 | +37.41% |
Century Aluminum Co.-Aktien (CENX) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $9.64 | $7.04 | $2.61 | 41,233,815.0 | -9.21% |
2022-11 | $10.23 | $6.30 | $3.93 | 43,773,288.0 | +24.97% |
2022-10 | $7.74 | $5.32 | $2.42 | 49,853,333.0 | +36.55% |
2022-09 | $9.02 | $5.27 | $3.75 | 45,992,197.0 | -31.61% |
2022-08 | $10.21 | $7.37 | $2.84 | 40,207,595.0 | -2.15% |
2022-07 | $7.97 | $6.58 | $1.39 | 37,833,028.0 | +7.06% |
2022-06 | $12.74 | $6.93 | $5.81 | 66,066,508.0 | -37.54% |
2022-05 | $16.80 | $11.04 | $5.76 | 50,467,109.0 | -30.05% |
2022-04 | $29.24 | $16.51 | $12.73 | 40,220,171.0 | -35.88% |
2022-03 | $30.36 | $21.72 | $8.64 | 54,468,402.0 | +11.39% |
2022-02 | $24.03 | $15.08 | $8.95 | 35,503,775.0 | +53.98% |
2022-01 | $18.30 | $14.85 | $3.45 | 25,843,718.0 | -7.37% |
Kapitalisierung:
|
Volumen (24h):