136,770€
-1,00%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 137,99 | 140,45 | 137,30 | 139,05 | 0,65% | - |
| 10.10.2024 | 138,78 | 140,14 | 137,49 | 138,15 | -0,60% | - |
| 09.10.2024 | 134,90 | 139,18 | 134,48 | 138,98 | 2,85% | - |
| 08.10.2024 | 139,18 | 139,18 | 133,77 | 135,13 | -2,95% | - |
| 07.10.2024 | 137,99 | 139,93 | 136,74 | 139,24 | 0,98% | - |
| 04.10.2024 | 137,18 | 140,61 | 136,64 | 137,89 | 0,53% | - |
| 03.10.2024 | 137,14 | 138,05 | 135,49 | 137,16 | 0,34% | - |
| 02.10.2024 | 137,99 | 140,31 | 136,44 | 136,69 | -0,70% | - |
| 01.10.2024 | 135,03 | 138,67 | 134,60 | 137,66 | 2,58% | - |
| 30.09.2024 | 134,40 | 135,28 | 133,43 | 134,20 | -0,45% | - |
| 27.09.2024 | 134,74 | 136,40 | 134,16 | 134,81 | 0,10% | - |
| 26.09.2024 | 133,75 | 137,01 | 133,48 | 134,67 | 0,64% | - |
| 25.09.2024 | 134,72 | 135,02 | 133,35 | 133,82 | -1,17% | - |
| 24.09.2024 | 132,30 | 136,58 | 131,67 | 135,41 | 2,38% | - |
| 23.09.2024 | 130,89 | 132,39 | 130,32 | 132,26 | 0,91% | 55,00 |
| 20.09.2024 | 133,51 | 133,69 | 130,25 | 131,07 | -1,66% | 60,00 |
| 19.09.2024 | 130,51 | 133,84 | 129,01 | 133,28 | 3,25% | 8,00 |
| 18.09.2024 | 127,79 | 130,44 | 127,29 | 129,08 | 0,77% | - |
| 17.09.2024 | 128,41 | 129,80 | 124,25 | 128,09 | -0,37% | 40,00 |
| 16.09.2024 | 129,52 | 129,91 | 127,70 | 128,57 | -0,86% | - |
| 13.09.2024 | 126,82 | 130,99 | 126,80 | 129,68 | 3,50% | - |
| 12.09.2024 | 125,13 | 127,41 | 124,20 | 125,29 | -0,03% | - |
| 11.09.2024 | 126,70 | 126,98 | 121,26 | 125,33 | -1,08% | - |
| 10.09.2024 | 128,21 | 128,33 | 125,31 | 126,70 | -1,16% | - |
| 09.09.2024 | 125,12 | 129,83 | 125,12 | 128,19 | 2,45% | - |
| 06.09.2024 | 125,65 | 127,88 | 124,45 | 125,12 | -0,37% | 8,00 |
| 05.09.2024 | 127,67 | 128,55 | 124,94 | 125,59 | -1,62% | - |
| 04.09.2024 | 130,53 | 131,31 | 127,58 | 127,66 | -2,21% | - |
| 03.09.2024 | 137,48 | 137,48 | 130,38 | 130,54 | -5,05% | - |
| 02.09.2024 | 137,36 | 137,51 | 136,88 | 137,48 | -0,21% | - |
| 30.08.2024 | 135,25 | 137,78 | 134,65 | 137,77 | 1,88% | 30,00 |
| 29.08.2024 | 133,13 | 136,56 | 132,91 | 135,23 | 1,36% | - |
| 28.08.2024 | 134,46 | 135,87 | 132,59 | 133,41 | -0,90% | - |
| 27.08.2024 | 134,79 | 135,82 | 133,17 | 134,62 | -0,14% | 10,00 |
| 26.08.2024 | 132,18 | 136,60 | 132,06 | 134,81 | 1,98% | - |
| 23.08.2024 | 131,60 | 132,85 | 130,93 | 132,19 | 0,59% | - |
| 22.08.2024 | 131,34 | 131,96 | 130,19 | 131,42 | 0,16% | - |
| 21.08.2024 | 128,78 | 131,94 | 128,78 | 131,21 | 1,89% | - |
| 20.08.2024 | 129,98 | 130,37 | 128,55 | 128,77 | -0,76% | - |
| 19.08.2024 | 131,44 | 132,87 | 129,32 | 129,76 | -1,49% | - |
| 16.08.2024 | 132,38 | 133,26 | 131,03 | 131,72 | -0,41% | - |
| 15.08.2024 | 128,29 | 134,59 | 128,29 | 132,26 | 3,00% | - |
| 14.08.2024 | 129,98 | 130,17 | 126,28 | 128,41 | -1,19% | 50,00 |
| 13.08.2024 | 129,30 | 130,53 | 128,68 | 129,96 | 0,63% | - |
| 12.08.2024 | 132,97 | 133,93 | 128,74 | 129,14 | -2,98% | 50,00 |
| 09.08.2024 | 133,41 | 133,84 | 131,45 | 133,11 | -0,09% | - |
| 08.08.2024 | 132,83 | 135,10 | 131,69 | 133,23 | 0,31% | - |
| 07.08.2024 | 137,18 | 139,79 | 132,49 | 132,82 | -3,12% | - |
| 06.08.2024 | 137,46 | 140,36 | 136,78 | 137,10 | -0,22% | - |
| 05.08.2024 | 137,87 | 138,85 | 129,36 | 137,40 | -0,57% | - |
| 02.08.2024 | 144,36 | 144,36 | 136,85 | 138,19 | -4,14% | - |
| 01.08.2024 | 150,92 | 151,76 | 143,37 | 144,16 | -4,31% | - |
| 31.07.2024 | 147,42 | 153,21 | 147,10 | 150,65 | 1,99% | - |
| 30.07.2024 | 147,28 | 148,98 | 146,02 | 147,71 | 0,29% | - |
| 29.07.2024 | 148,21 | 149,38 | 146,26 | 147,28 | -0,57% | - |
| 26.07.2024 | 144,62 | 149,56 | 144,21 | 148,13 | 2,22% | - |
| 25.07.2024 | 142,81 | 146,35 | 142,04 | 144,92 | 1,38% | - |
| 24.07.2024 | 148,55 | 149,04 | 142,76 | 142,95 | -3,76% | - |
| 23.07.2024 | 151,74 | 151,91 | 146,48 | 148,54 | -2,10% | - |
| 22.07.2024 | 148,61 | 157,96 | 147,78 | 151,73 | 2,10% | 15,00 |
| 19.07.2024 | 152,06 | 152,57 | 148,59 | 148,61 | -2,28% | 100,00 |
| 18.07.2024 | 151,60 | 153,49 | 149,44 | 152,08 | 1,41% | - |
| 17.07.2024 | 152,46 | 152,46 | 149,71 | 149,96 | -1,75% | - |
| 16.07.2024 | 151,34 | 153,25 | 150,11 | 152,63 | 0,95% | - |
| 15.07.2024 | 147,32 | 152,93 | 147,32 | 151,19 | 2,55% | - |
| 12.07.2024 | 146,28 | 148,91 | 145,74 | 147,43 | 0,62% | - |
| 11.07.2024 | 139,72 | 147,18 | 139,72 | 146,52 | 3,43% | 101,00 |
| 10.07.2024 | 139,68 | 142,00 | 138,69 | 141,66 | 1,41% | - |
| 09.07.2024 | 140,89 | 141,60 | 138,93 | 139,69 | -0,75% | - |
| 08.07.2024 | 141,80 | 142,46 | 140,33 | 140,75 | -1,02% | - |
| 05.07.2024 | 144,16 | 144,79 | 141,60 | 142,20 | -1,36% | - |
| 04.07.2024 | 145,00 | 145,32 | 144,15 | 144,16 | -0,71% | - |
| 03.07.2024 | 145,61 | 147,40 | 144,58 | 145,19 | -0,25% | 4,00 |
| 02.07.2024 | 146,19 | 147,05 | 144,78 | 145,55 | -0,41% | - |
| 01.07.2024 | 148,47 | 148,54 | 144,60 | 146,15 | -1,11% | 70,00 |
| 28.06.2024 | 144,82 | 149,69 | 144,01 | 147,79 | 2,28% | - |
| 27.06.2024 | 144,70 | 145,51 | 143,31 | 144,50 | -0,18% | - |
| 26.06.2024 | 141,42 | 144,87 | 140,79 | 144,76 | 2,39% | - |
| 25.06.2024 | 144,92 | 146,28 | 140,36 | 141,38 | -2,50% | - |
| 24.06.2024 | 147,42 | 148,33 | 144,87 | 145,00 | -1,73% | - |
| 21.06.2024 | 146,66 | 148,29 | 145,91 | 147,55 | 0,76% | - |
| 20.06.2024 | 144,56 | 148,10 | 144,19 | 146,44 | 1,30% | 10,00 |
| 19.06.2024 | 144,30 | 145,33 | 144,23 | 144,56 | -0,18% | - |
| 18.06.2024 | 146,88 | 148,38 | 143,90 | 144,82 | -1,36% | 70,00 |
| 17.06.2024 | 144,50 | 147,38 | 142,68 | 146,82 | 1,11% | 20,00 |
| 14.06.2024 | 143,53 | 145,82 | 137,72 | 145,21 | 1,18% | - |
| 13.06.2024 | 142,67 | 143,80 | 140,72 | 143,51 | 0,52% | 38,00 |
| 12.06.2024 | 144,50 | 145,16 | 142,19 | 142,77 | -1,18% | - |
| 11.06.2024 | 146,44 | 147,10 | 142,95 | 144,48 | -1,18% | - |
| 10.06.2024 | 149,06 | 150,63 | 145,95 | 146,21 | -1,89% | - |
| 07.06.2024 | 150,00 | 151,45 | 148,17 | 149,03 | -0,58% | - |
| 06.06.2024 | 149,98 | 150,20 | 147,82 | 149,90 | 0,94% | - |
| 05.06.2024 | 148,37 | 149,97 | 148,13 | 148,51 | 0,15% | 14,00 |
| 04.06.2024 | 153,82 | 153,82 | 147,75 | 148,29 | -3,11% | - |
| 03.06.2024 | 155,67 | 156,18 | 151,52 | 153,05 | -1,52% | 5,00 |
| 31.05.2024 | 154,18 | 156,08 | 152,32 | 155,41 | 1,22% | - |
| 30.05.2024 | 157,81 | 157,81 | 152,83 | 153,53 | -0,46% | - |
| 29.05.2024 | 155,67 | 157,47 | 153,48 | 154,24 | -0,48% | - |
| 28.05.2024 | 157,99 | 158,07 | 154,62 | 154,98 | -1,91% | - |
| 27.05.2024 | 157,59 | 157,99 | 157,49 | 157,99 | 0,28% | - |