Holen Sie sich die Stockscreener-App
31.91
0.31%
-0.10
Handel nachbörslich:
32.60
0.69
+2.16%
Century Aluminum Co-Aktien (CENX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-15 | $32.98 | $31.76 | $1.22 | 1,989,121.0 | -0.31% |
| 2025-10-14 | $32.66 | $31.22 | $1.44 | 1,320,872.0 | -2.73% |
| 2025-10-13 | $33.25 | $31.16 | $2.09 | 2,231,139.0 | +8.65% |
| 2025-10-10 | $31.45 | $29.63 | $1.82 | 2,092,081.0 | -3.29% |
| 2025-10-09 | $32.40 | $31.15 | $1.25 | 1,934,640.0 | -0.89% |
| 2025-10-08 | $31.66 | $28.57 | $3.09 | 2,944,309.0 | +12.50% |
| 2025-10-07 | $31.06 | $28.01 | $3.05 | 3,587,954.0 | -3.60% |
| 2025-10-06 | $30.76 | $29.04 | $1.72 | 1,771,780.0 | -2.44% |
| 2025-10-03 | $30.43 | $29.51 | $0.915 | 1,270,891.0 | +0.17% |
| 2025-10-02 | $30.36 | $28.81 | $1.55 | 1,747,665.0 | +1.43% |
| 2025-10-01 | $30.14 | $29.12 | $1.02 | 2,068,180.0 | +0.14% |
| 2025-09-30 | $29.54 | $28.67 | $0.87 | 1,970,788.0 | -0.12% |
| 2025-09-29 | $30.08 | $28.60 | $1.48 | 4,082,589.0 | +5.02% |
| 2025-09-26 | $28.47 | $25.84 | $2.63 | 2,689,251.0 | +7.82% |
| 2025-09-25 | $26.48 | $25.48 | $1.00 | 1,678,964.0 | +0.43% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $33.25 | $28.01 | $5.24 | 24,947,753.0 | +8.69% |
| 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% |
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% |
3.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):