22.82
price up icon0.15%   0.035
after-market Handel nachbörslich: 22.82
loading

Century Aluminum Co-Aktien (CENX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $22.83 $22.07 $0.76 2,118,837.0 +0.15%
2025-07-23 $23.02 $22.62 $0.40 591,411.0 +1.13%
2025-07-22 $23.21 $21.95 $1.26 2,539,331.0 +1.49%
2025-07-21 $22.54 $20.70 $1.84 3,275,988.0 +9.25%
2025-07-18 $20.49 $19.94 $0.55 932,192.0 +1.14%
2025-07-17 $20.26 $19.39 $0.87 1,393,963.0 +2.87%
2025-07-16 $19.91 $19.10 $0.81 1,024,665.0 -2.45%
2025-07-15 $20.77 $19.79 $0.98 1,280,756.0 -1.48%
2025-07-14 $20.70 $19.83 $0.8699 1,277,040.0 -1.88%
2025-07-11 $20.88 $19.38 $1.50 3,669,935.0 +6.70%
2025-07-10 $19.58 $18.86 $0.715 1,470,852.0 +5.03%
2025-07-09 $18.86 $18.32 $0.54 957,376.0 -0.54%
2025-07-08 $19.32 $18.21 $1.11 1,374,433.0 +1.14%
2025-07-07 $18.56 $18.00 $0.56 1,116,668.0 -2.55%
2025-07-03 $19.35 $18.79 $0.56 670,729.0 -0.11%
2025-07-02 $19.00 $18.43 $0.57 1,052,680.0 +4.25%
2025-07-01 $18.43 $17.75 $0.685 1,018,488.0 +0.44%
2025-06-30 $18.35 $17.22 $1.13 1,593,682.0 -0.17%
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%

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
2025-07 $23.21 $17.75 $5.46 27,884,181.0 +26.64%
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%
$13.82
price down icon 2.33%
$88.12
price down icon 4.88%
aluminum AA
$31.87
price down icon 0.69%
Kapitalisierung:     |  Volumen (24h):