18.05
price down icon1.04%   -0.19
after-market Handel nachbörslich: 18.04 -0.01 -0.06%
loading

Century Aluminum Co-Aktien (CENX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-27 $19.12 $17.92 $1.20 2,247,950.0 -1.04%
2025-06-26 $18.46 $17.31 $1.15 995,898.0 +5.49%
2025-06-25 $17.37 $16.89 $0.475 1,033,837.0 -0.40%
2025-06-24 $17.89 $17.18 $0.71 1,510,068.0 +1.05%
2025-06-23 $17.23 $16.59 $0.64 1,667,991.0 +1.60%
2025-06-20 $17.43 $16.64 $0.7891 1,675,060.0 -2.03%
2025-06-18 $18.19 $17.20 $0.99 1,493,672.0 -4.16%
2025-06-17 $18.79 $17.98 $0.815 1,221,125.0 -2.07%
2025-06-16 $19.43 $18.21 $1.22 1,436,194.0 -3.52%
2025-06-13 $19.36 $18.68 $0.68 1,158,649.0 +0.16%
2025-06-12 $19.16 $18.91 $0.255 817,024.0 -0.47%
2025-06-11 $19.80 $19.01 $0.79 2,039,616.0 -4.30%
2025-06-10 $20.21 $19.74 $0.47 1,120,976.0 -0.70%
2025-06-09 $20.41 $19.64 $0.77 937,514.0 +3.02%
2025-06-06 $20.09 $19.41 $0.685 952,109.0 -0.96%
2025-06-05 $20.19 $19.40 $0.79 2,180,450.0 -0.05%
2025-06-04 $20.20 $19.12 $1.08 2,435,368.0 +1.60%
2025-06-03 $19.43 $18.15 $1.28 2,447,179.0 +3.35%
2025-06-02 $20.43 $18.13 $2.30 7,003,082.0 +21.30%
2025-05-30 $15.69 $15.13 $0.555 1,225,085.0 -2.27%
2025-05-29 $16.36 $15.74 $0.615 782,532.0 -1.74%

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
2025-06 $20.43 $16.59 $3.84 36,621,712.0 +16.53%
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%
$13.36
price down icon 1.11%
$80.95
price up icon 1.24%
aluminum AA
$28.47
price down icon 4.88%
Kapitalisierung:     |  Volumen (24h):