Holen Sie sich die Stockscreener-App
18.18
0.00%
0.00
Handel nachbörslich:
18.18
Century Aluminum Co-Aktien (CENX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-30 | $18.40 | $17.48 | $0.92 | 1,737,494.0 | +0.00% |
| 2025-01-29 | $18.21 | $17.10 | $1.11 | 1,436,465.0 | +5.88% |
| 2025-01-28 | $17.80 | $16.30 | $1.50 | 2,118,235.0 | +2.85% |
| 2025-01-27 | $19.28 | $16.68 | $2.60 | 2,840,726.0 | -14.99% |
| 2025-01-24 | $20.13 | $19.23 | $0.90 | 699,614.0 | -0.81% |
| 2025-01-23 | $19.88 | $18.82 | $1.05 | 1,219,156.0 | +1.59% |
| 2025-01-22 | $21.02 | $19.34 | $1.68 | 1,082,994.0 | -4.60% |
| 2025-01-21 | $21.49 | $20.00 | $1.49 | 1,189,182.0 | -1.42% |
| 2025-01-17 | $21.00 | $20.66 | $0.34 | 850,266.0 | +0.12% |
| 2025-01-16 | $21.03 | $20.41 | $0.625 | 747,004.0 | +1.52% |
| 2025-01-15 | $20.74 | $20.04 | $0.70 | 925,545.0 | +2.26% |
| 2025-01-14 | $20.60 | $19.48 | $1.12 | 1,078,743.0 | -1.53% |
| 2025-01-13 | $20.34 | $18.92 | $1.42 | 1,291,372.0 | +4.84% |
| 2025-01-10 | $20.00 | $18.98 | $1.02 | 868,136.0 | -0.08% |
| 2025-01-08 | $19.42 | $18.30 | $1.12 | 1,271,482.0 | +2.82% |
| 2025-01-07 | $19.15 | $18.07 | $1.08 | 1,282,359.0 | +0.64% |
| 2025-01-06 | $18.99 | $17.78 | $1.21 | 1,653,028.0 | +8.04% |
| 2025-01-03 | $17.95 | $17.06 | $0.89 | 981,419.0 | -3.57% |
| 2025-01-02 | $18.89 | $17.86 | $1.03 | 691,082.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $21.49 | $16.30 | $5.19 | 25,701,796.0 | -0.22% |
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% |
1.10%
1.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):