Holen Sie sich die Stockscreener-App
25.95
0.28%
0.102
Century Aluminum Co-Aktien (CENX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $26.48 | $25.48 | $1.00 | 935,953.0 | +0.31% |
| 2025-09-24 | $27.21 | $25.72 | $1.49 | 2,306,071.0 | -3.72% |
| 2025-09-23 | $28.00 | $26.61 | $1.39 | 1,395,871.0 | -1.83% |
| 2025-09-22 | $27.52 | $26.47 | $1.05 | 1,624,117.0 | -0.80% |
| 2025-09-19 | $28.43 | $26.90 | $1.53 | 3,926,979.0 | +2.49% |
| 2025-09-18 | $26.95 | $26.18 | $0.769 | 1,270,876.0 | +1.89% |
| 2025-09-17 | $26.83 | $25.55 | $1.28 | 1,525,036.0 | +1.34% |
| 2025-09-16 | $26.54 | $25.82 | $0.72 | 1,161,625.0 | +0.08% |
| 2025-09-15 | $26.85 | $26.00 | $0.85 | 2,351,119.0 | -0.23% |
| 2025-09-12 | $26.10 | $24.58 | $1.52 | 3,345,071.0 | +6.40% |
| 2025-09-11 | $24.55 | $22.43 | $2.12 | 2,344,630.0 | +9.61% |
| 2025-09-10 | $23.09 | $21.96 | $1.13 | 1,628,656.0 | +2.90% |
| 2025-09-09 | $22.64 | $21.56 | $1.08 | 1,471,634.0 | +0.05% |
| 2025-09-08 | $22.44 | $21.48 | $0.9599 | 1,256,549.0 | -1.63% |
| 2025-09-05 | $22.57 | $21.84 | $0.73 | 1,290,787.0 | +0.27% |
| 2025-09-04 | $22.18 | $21.69 | $0.4899 | 929,805.0 | -0.59% |
| 2025-09-03 | $22.38 | $21.62 | $0.7575 | 1,078,455.0 | +2.17% |
| 2025-09-02 | $22.08 | $20.91 | $1.17 | 2,075,214.0 | -2.87% |
| 2025-08-29 | $22.64 | $22.18 | $0.46 | 952,864.0 | -0.22% |
| 2025-08-28 | $23.00 | $22.10 | $0.90 | 1,378,248.0 | -1.41% |
| 2025-08-27 | $22.71 | $21.81 | $0.90 | 1,248,686.0 | +1.14% |
| 2025-08-26 | $22.67 | $22.16 | $0.51 | 1,173,880.0 | +0.70% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $28.43 | $20.91 | $7.52 | 31,918,448.0 | +16.12% |
| 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% |
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% |
0.77%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):