Holen Sie sich die Stockscreener-App
22.24
1.68%
-0.38
Handel nachbörslich:
21.65
-0.59
-2.65%
Century Aluminum Co-Aktien (CENX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $22.70 | $21.73 | $0.965 | 1,151,970.0 | -1.68% |
| 2024-11-15 | $24.21 | $22.22 | $1.99 | 2,674,244.0 | +7.10% |
| 2024-11-14 | $21.47 | $20.67 | $0.80 | 1,077,876.0 | +2.08% |
| 2024-11-13 | $21.57 | $20.58 | $0.99 | 985,339.0 | -2.36% |
| 2024-11-12 | $21.82 | $20.67 | $1.15 | 1,271,001.0 | -4.38% |
| 2024-11-11 | $22.45 | $21.64 | $0.81 | 1,007,947.0 | +0.27% |
| 2024-11-08 | $22.29 | $21.30 | $0.99 | 1,206,821.0 | +0.00% |
| 2024-11-07 | $22.77 | $21.83 | $0.94 | 1,051,674.0 | +0.55% |
| 2024-11-06 | $22.66 | $20.86 | $1.80 | 2,416,280.0 | +4.42% |
| 2024-11-05 | $22.29 | $18.56 | $3.73 | 4,312,686.0 | +20.01% |
| 2024-11-04 | $17.88 | $17.11 | $0.765 | 1,368,867.0 | +1.86% |
| 2024-11-01 | $17.92 | $17.16 | $0.7643 | 1,006,612.0 | -2.44% |
| 2024-10-31 | $17.82 | $17.34 | $0.485 | 639,216.0 | +0.00% |
| 2024-10-30 | $18.34 | $17.53 | $0.81 | 818,119.0 | -0.87% |
| 2024-10-29 | $18.36 | $17.68 | $0.68 | 836,006.0 | -2.33% |
| 2024-10-28 | $18.40 | $17.80 | $0.60 | 812,702.0 | -0.16% |
| 2024-10-25 | $19.34 | $17.79 | $1.55 | 1,511,475.0 | +2.87% |
| 2024-10-24 | $17.77 | $16.73 | $1.04 | 1,537,197.0 | +5.53% |
| 2024-10-23 | $17.10 | $16.52 | $0.58 | 733,380.0 | -0.83% |
| 2024-10-22 | $17.35 | $16.70 | $0.6466 | 725,338.0 | +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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $24.21 | $17.11 | $7.10 | 20,683,287.0 | +26.01% |
| 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% |
Century Aluminum Co-Aktien (CENX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $9.64 | $7.04 | $2.61 | 41,233,815.0 | -9.21% |
| 2022-11 | $10.23 | $6.30 | $3.93 | 43,773,288.0 | +24.97% |
| 2022-10 | $7.74 | $5.32 | $2.42 | 49,853,333.0 | +36.55% |
| 2022-09 | $9.02 | $5.27 | $3.75 | 45,992,197.0 | -31.61% |
| 2022-08 | $10.21 | $7.37 | $2.84 | 40,207,595.0 | -2.15% |
| 2022-07 | $7.97 | $6.58 | $1.39 | 37,833,028.0 | +7.06% |
| 2022-06 | $12.74 | $6.93 | $5.81 | 66,066,508.0 | -37.54% |
| 2022-05 | $16.80 | $11.04 | $5.76 | 50,467,109.0 | -30.05% |
| 2022-04 | $29.24 | $16.51 | $12.73 | 40,220,171.0 | -35.88% |
| 2022-03 | $30.36 | $21.72 | $8.64 | 54,468,402.0 | +11.39% |
| 2022-02 | $24.03 | $15.08 | $8.95 | 35,503,775.0 | +53.98% |
| 2022-01 | $18.30 | $14.85 | $3.45 | 25,843,718.0 | -7.37% |
0.66%
2.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):