Holen Sie sich die Stockscreener-App
21.77
1.42%
-0.3881
Century Aluminum Co-Aktien (CENX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $22.18 | $21.73 | $0.4499 | 46,187.0 | -1.76% |
| 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% |
| 2025-08-25 | $22.68 | $22.14 | $0.5345 | 1,103,347.0 | +0.36% |
| 2025-08-22 | $22.75 | $21.72 | $1.03 | 1,884,674.0 | +1.09% |
| 2025-08-21 | $22.11 | $21.46 | $0.65 | 541,581.0 | +0.60% |
| 2025-08-20 | $21.93 | $21.42 | $0.5073 | 956,009.0 | -0.50% |
| 2025-08-19 | $22.69 | $21.70 | $0.99 | 1,382,944.0 | -1.61% |
| 2025-08-18 | $23.30 | $22.05 | $1.25 | 1,255,058.0 | -4.08% |
| 2025-08-15 | $23.77 | $23.09 | $0.685 | 1,483,963.0 | -1.27% |
| 2025-08-14 | $23.84 | $22.84 | $1.00 | 1,443,790.0 | -1.09% |
| 2025-08-13 | $24.01 | $23.29 | $0.72 | 1,569,622.0 | +1.53% |
| 2025-08-12 | $23.50 | $22.47 | $1.03 | 1,408,355.0 | +4.31% |
| 2025-08-11 | $22.99 | $21.95 | $1.04 | 1,474,681.0 | -2.26% |
| 2025-08-08 | $24.98 | $21.91 | $3.07 | 2,813,419.0 | +1.63% |
| 2025-08-07 | $22.70 | $21.46 | $1.24 | 1,684,609.0 | +5.30% |
| 2025-08-06 | $21.79 | $21.11 | $0.68 | 1,247,399.0 | +2.09% |
| 2025-08-05 | $21.19 | $20.34 | $0.85 | 1,206,403.0 | +3.18% |
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 | $22.38 | $20.91 | $1.47 | 3,199,856.0 | -2.51% |
| 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% |
1.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):