Century Casinos, Inc. CNTY
NASDAQ · Vereinigte Staaten · Verbraucherdienstleistungen
$1,050,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,05 | 0,00 % | $1,05 | $1,06 | $1,04 | 21,32K |
| 2026-09-30 | $1,05 | -1,87 % | $1,07 | $1,12 | $1,05 | 47,30K |
| 2026-09-29 | $1,07 | +1,90 % | $1,06 | $1,07 | $1,05 | 59,40K |
| 2026-09-28 | $1,05 | -4,55 % | $1,11 | $1,14 | $1,05 | 85,50K |
| 2026-09-25 | $1,10 | -0,90 % | $1,13 | $1,13 | $1,09 | 19,70K |
| 2026-09-24 | $1,11 | 0,00 % | $1,11 | $1,12 | $1,11 | 25,80K |
| 2026-09-23 | $1,11 | -4,31 % | $1,14 | $1,14 | $1,11 | 43,30K |
| 2026-09-22 | $1,16 | +3,57 % | $1,14 | $1,16 | $1,12 | 31,90K |
| 2026-09-21 | $1,12 | -1,75 % | $1,13 | $1,13 | $1,12 | 21,80K |
| 2026-09-18 | $1,14 | -0,87 % | $1,15 | $1,18 | $1,13 | 65,60K |
| 2026-09-17 | $1,15 | +0,88 % | $1,13 | $1,18 | $1,13 | 70,30K |
| 2026-09-16 | $1,14 | +2,70 % | $1,11 | $1,15 | $1,11 | 92,80K |
| 2026-09-15 | $1,11 | -1,77 % | $1,13 | $1,14 | $1,11 | 38,60K |
| 2026-09-14 | $1,13 | -1,74 % | $1,14 | $1,18 | $1,13 | 51,70K |
| 2026-09-11 | $1,15 | -0,86 % | $1,16 | $1,17 | $1,15 | 23,40K |
| 2026-09-10 | $1,16 | -1,69 % | $1,19 | $1,20 | $1,16 | 28,70K |
| 2026-09-09 | $1,18 | 0,00 % | $1,18 | $1,18 | $1,16 | 47,00K |
| 2026-09-08 | $1,18 | -2,48 % | $1,21 | $1,21 | $1,18 | 70,00K |
| 2026-09-04 | $1,21 | -3,97 % | $1,25 | $1,25 | $1,21 | 32,20K |
| 2026-09-03 | $1,26 | +0,80 % | $1,26 | $1,26 | $1,24 | 20,40K |
| 2026-09-02 | $1,25 | 0,00 % | $1,25 | $1,26 | $1,24 | 43,70K |
| 2026-09-01 | $1,25 | -0,79 % | $1,26 | $1,26 | $1,24 | 11,60K |
| 2026-08-31 | $1,26 | -0,79 % | $1,25 | $1,27 | $1,23 | 12,30K |
| 2026-08-28 | $1,27 | +3,25 % | $1,26 | $1,27 | $1,24 | 33,10K |
| 2026-08-27 | $1,23 | -1,60 % | $1,26 | $1,26 | $1,23 | 18,90K |
| 2026-08-26 | $1,25 | -1,57 % | $1,28 | $1,28 | $1,25 | 16,10K |
| 2026-08-25 | $1,27 | 0,00 % | $1,29 | $1,31 | $1,27 | 59,50K |
| 2026-08-24 | $1,27 | 0,00 % | $1,28 | $1,29 | $1,25 | 80,70K |
| 2026-08-21 | $1,27 | +0,79 % | $1,25 | $1,27 | $1,25 | 27,60K |
| 2026-08-20 | $1,26 | +3,28 % | $1,22 | $1,26 | $1,22 | 38,20K |
| 2026-08-19 | $1,22 | -4,69 % | $1,26 | $1,26 | $1,22 | 12,10K |
| 2026-08-18 | $1,28 | +0,79 % | $1,25 | $1,28 | $1,25 | 45,60K |
| 2026-08-17 | $1,27 | -0,78 % | $1,26 | $1,33 | $1,21 | 75,30K |
| 2026-08-14 | $1,28 | +2,40 % | $1,25 | $1,29 | $1,25 | 54,90K |
| 2026-08-13 | $1,25 | +2,46 % | $1,25 | $1,28 | $1,23 | 27,00K |
| 2026-08-12 | $1,22 | 0,00 % | $1,22 | $1,26 | $1,20 | 56,40K |
| 2026-08-11 | $1,22 | +1,67 % | $1,21 | $1,23 | $1,19 | 18,10K |
| 2026-08-10 | $1,20 | -0,83 % | $1,18 | $1,23 | $1,18 | 50,50K |
| 2026-08-07 | $1,21 | +1,68 % | $1,21 | $1,25 | $1,21 | 30,60K |
| 2026-08-06 | $1,19 | 0,00 % | $1,21 | $1,22 | $1,17 | 69,80K |
| 2026-08-05 | $1,19 | -2,46 % | $1,23 | $1,23 | $1,18 | 96,30K |
| 2026-08-04 | $1,22 | -5,43 % | $1,29 | $1,32 | $1,22 | 589,90K |
| 2026-08-03 | $1,29 | +6,61 % | $1,20 | $1,35 | $1,19 | 157,50K |
| 2026-07-31 | $1,21 | +2,54 % | $1,20 | $1,23 | $1,19 | 37,80K |
| 2026-07-30 | $1,18 | +0,85 % | $1,17 | $1,18 | $1,16 | 18,90K |
| 2026-07-29 | $1,17 | +0,86 % | $1,15 | $1,20 | $1,15 | 10,80K |
| 2026-07-28 | $1,16 | 0,00 % | $1,16 | $1,18 | $1,16 | 21,40K |
| 2026-07-27 | $1,16 | -0,85 % | $1,18 | $1,18 | $1,15 | 14,30K |
| 2026-07-24 | $1,17 | -0,85 % | $1,18 | $1,19 | $1,15 | 17,70K |
| 2026-07-23 | $1,18 | -0,84 % | $1,19 | $1,20 | $1,18 | 31,00K |
| 2026-07-22 | $1,19 | -1,65 % | $1,21 | $1,22 | $1,18 | 29,40K |
| 2026-07-21 | $1,21 | -0,82 % | $1,20 | $1,23 | $1,20 | 16,80K |
| 2026-07-20 | $1,22 | +3,39 % | $1,18 | $1,25 | $1,18 | 58,40K |
| 2026-07-17 | $1,18 | -4,07 % | $1,23 | $1,25 | $1,14 | 89,60K |
| 2026-07-16 | $1,23 | -0,81 % | $1,24 | $1,25 | $1,23 | 39,20K |
| 2026-07-15 | $1,24 | -1,59 % | $1,27 | $1,29 | $1,24 | 66,30K |
| 2026-07-14 | $1,26 | +1,61 % | $1,25 | $1,27 | $1,24 | 65,90K |
| 2026-07-13 | $1,24 | -0,80 % | $1,25 | $1,27 | $1,23 | 83,20K |
| 2026-07-10 | $1,25 | 0,00 % | $1,25 | $1,28 | $1,23 | 42,10K |
| 2026-07-09 | $1,25 | -2,34 % | $1,27 | $1,29 | $1,24 | 143,60K |
| 2026-07-08 | $1,28 | -0,78 % | $1,29 | $1,30 | $1,27 | 50,20K |
| 2026-07-07 | $1,29 | -3,73 % | $1,31 | $1,33 | $1,29 | 27,40K |
| 2026-07-06 | $1,34 | +5,51 % | $1,28 | $1,34 | $1,26 | 106,60K |
| 2026-07-02 | $1,27 | -1,55 % | $1,30 | $1,32 | $1,26 | 59,70K |
| 2026-07-01 | $1,29 | +0,78 % | $1,29 | $1,33 | $1,28 | 69,90K |
| 2026-06-30 | $1,28 | -1,54 % | $1,30 | $1,30 | $1,27 | 21,20K |
| 2026-06-29 | $1,30 | -2,26 % | $1,33 | $1,33 | $1,29 | 37,60K |
| 2026-06-26 | $1,33 | +3,10 % | $1,29 | $1,33 | $1,29 | 65,20K |
| 2026-06-25 | $1,29 | 0,00 % | $1,25 | $1,31 | $1,25 | 169,80K |
| 2026-06-24 | $1,29 | -0,77 % | $1,31 | $1,32 | $1,25 | 134,50K |
| 2026-06-23 | $1,30 | -5,11 % | $1,34 | $1,34 | $1,26 | 140,30K |
| 2026-06-22 | $1,37 | -2,84 % | $1,39 | $1,41 | $1,34 | 134,60K |
| 2026-06-18 | $1,41 | +3,68 % | $1,35 | $1,46 | $1,33 | 166,60K |
| 2026-06-17 | $1,36 | -2,16 % | $1,40 | $1,46 | $1,34 | 429,20K |
| 2026-06-16 | $1,39 | -0,71 % | $1,39 | $1,42 | $1,36 | 19,50K |
| 2026-06-15 | $1,40 | -3,45 % | $1,42 | $1,46 | $1,40 | 47,00K |
| 2026-06-12 | $1,45 | -1,36 % | $1,44 | $1,46 | $1,43 | 20,00K |
| 2026-06-11 | $1,47 | +1,38 % | $1,45 | $1,47 | $1,41 | 60,70K |
| 2026-06-10 | $1,45 | +2,11 % | $1,41 | $1,46 | $1,40 | 56,40K |
| 2026-06-09 | $1,42 | -1,39 % | $1,42 | $1,46 | $1,40 | 66,80K |
| 2026-06-08 | $1,44 | +2,86 % | $1,44 | $1,48 | $1,38 | 79,40K |
| 2026-06-05 | $1,40 | -3,45 % | $1,47 | $1,47 | $1,38 | 22,00K |
| 2026-06-04 | $1,45 | +4,32 % | $1,36 | $1,45 | $1,36 | 80,90K |
| 2026-06-03 | $1,39 | 0,00 % | $1,35 | $1,40 | $1,35 | 26,20K |
| 2026-06-02 | $1,39 | -0,71 % | $1,36 | $1,43 | $1,36 | 79,40K |
| 2026-06-01 | $1,40 | +2,94 % | $1,37 | $1,40 | $1,34 | 37,30K |
| 2026-05-29 | $1,36 | +1,49 % | $1,35 | $1,40 | $1,35 | 46,60K |
| 2026-05-28 | $1,34 | -3,60 % | $1,38 | $1,39 | $1,34 | 36,80K |
| 2026-05-27 | $1,39 | +6,11 % | $1,33 | $1,40 | $1,33 | 100,90K |
| 2026-05-26 | $1,31 | 0,00 % | $1,31 | $1,33 | $1,30 | 12,10K |