111,720€
0,04%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 111,54 | 112,90 | 109,55 | 111,55 | -0,12% | 496,00 |
| 19.12.2024 | 112,90 | 115,35 | 111,29 | 111,68 | -1,87% | 423,00 |
| 18.12.2024 | 114,44 | 117,52 | 113,57 | 113,81 | -1,28% | 616,00 |
| 17.12.2024 | 115,88 | 118,64 | 113,80 | 115,29 | -2,42% | 425,00 |
| 16.12.2024 | 119,27 | 120,25 | 117,04 | 118,15 | -1,04% | 730,00 |
| 13.12.2024 | 125,66 | 126,76 | 119,08 | 119,39 | -4,93% | 262,00 |
| 12.12.2024 | 130,62 | 131,84 | 124,31 | 125,58 | -4,80% | 514,00 |
| 11.12.2024 | 133,91 | 134,64 | 131,44 | 131,91 | -1,24% | 50,00 |
| 10.12.2024 | 136,89 | 138,02 | 132,92 | 133,56 | -2,54% | 38,00 |
| 09.12.2024 | 135,11 | 139,04 | 134,10 | 137,04 | 1,55% | 61,00 |
| 06.12.2024 | 137,58 | 138,60 | 134,62 | 134,95 | -1,83% | 141,00 |
| 05.12.2024 | 142,00 | 142,84 | 135,69 | 137,46 | -3,00% | 190,00 |
| 04.12.2024 | 147,65 | 148,86 | 140,99 | 141,71 | -3,93% | 170,00 |
| 03.12.2024 | 151,26 | 152,50 | 147,38 | 147,51 | -1,10% | 667,00 |
| 02.12.2024 | 146,92 | 150,42 | 146,54 | 149,15 | 1,89% | 187,00 |
| 29.11.2024 | 146,73 | 147,83 | 146,03 | 146,39 | -0,44% | 1,00 |
| 28.11.2024 | 146,89 | 148,02 | 146,73 | 147,03 | 0,27% | 20,00 |
| 27.11.2024 | 147,01 | 148,48 | 144,84 | 146,63 | -0,25% | - |
| 26.11.2024 | 146,56 | 149,35 | 145,26 | 147,00 | 0,58% | 15,00 |
| 25.11.2024 | 146,08 | 149,30 | 145,26 | 146,15 | 0,18% | 71,00 |
| 22.11.2024 | 143,32 | 147,22 | 142,86 | 145,89 | 2,02% | 163,00 |
| 21.11.2024 | 140,48 | 143,95 | 139,43 | 143,00 | 1,71% | 208,00 |
| 20.11.2024 | 137,00 | 142,45 | 136,89 | 140,60 | 2,94% | 33,00 |
| 19.11.2024 | 139,09 | 139,58 | 136,19 | 136,58 | -1,84% | 25,00 |
| 18.11.2024 | 139,64 | 140,58 | 137,99 | 139,14 | -0,51% | 97,00 |
| 15.11.2024 | 138,15 | 141,89 | 137,75 | 139,86 | 0,52% | 117,00 |
| 14.11.2024 | 144,08 | 145,98 | 138,56 | 139,13 | -3,40% | 256,00 |
| 13.11.2024 | 144,55 | 146,13 | 143,16 | 144,03 | -0,48% | 15,00 |
| 12.11.2024 | 149,69 | 150,31 | 143,03 | 144,72 | -3,04% | 328,00 |
| 11.11.2024 | 148,46 | 151,97 | 148,45 | 149,25 | 0,78% | 169,00 |
| 08.11.2024 | 149,61 | 150,72 | 147,06 | 148,10 | -0,73% | 213,00 |
| 07.11.2024 | 156,00 | 159,10 | 149,00 | 149,19 | -4,45% | 526,00 |
| 06.11.2024 | 136,11 | 158,76 | 136,11 | 156,13 | 17,86% | 1.434,00 |
| 05.11.2024 | 131,26 | 132,93 | 129,93 | 132,47 | 1,18% | 75,00 |
| 04.11.2024 | 131,76 | 133,21 | 130,45 | 130,92 | -1,24% | 254,00 |
| 01.11.2024 | 130,15 | 132,99 | 130,04 | 132,56 | 1,92% | 24,00 |
| 31.10.2024 | 131,35 | 132,31 | 129,69 | 130,06 | -1,03% | 34,00 |
| 30.10.2024 | 135,99 | 136,43 | 131,28 | 131,42 | -3,48% | 80,00 |
| 29.10.2024 | 136,61 | 138,14 | 135,34 | 136,16 | -0,34% | 174,00 |
| 28.10.2024 | 130,34 | 137,03 | 130,34 | 136,63 | 4,19% | 3.037,00 |
| 25.10.2024 | 130,77 | 133,25 | 130,02 | 131,14 | 0,31% | 44,00 |
| 24.10.2024 | 131,07 | 133,29 | 129,97 | 130,73 | -0,37% | 129,00 |
| 23.10.2024 | 134,77 | 136,68 | 131,22 | 131,22 | -2,93% | 11,00 |
| 22.10.2024 | 141,30 | 144,05 | 132,15 | 135,18 | -6,35% | 33,00 |
| 21.10.2024 | 145,64 | 146,88 | 143,66 | 144,35 | -0,99% | 208,00 |
| 18.10.2024 | 145,77 | 147,64 | 144,68 | 145,80 | -0,14% | 29,00 |
| 17.10.2024 | 142,07 | 146,32 | 141,94 | 146,00 | 2,79% | 36,00 |
| 16.10.2024 | 139,15 | 142,05 | 138,14 | 142,04 | 1,92% | 12,00 |
| 15.10.2024 | 140,46 | 141,75 | 137,02 | 139,36 | -0,63% | 165,00 |
| 14.10.2024 | 138,97 | 140,32 | 137,48 | 140,25 | 0,89% | 36,00 |
| 11.10.2024 | 137,95 | 140,48 | 136,92 | 139,01 | 0,66% | 97,00 |
| 10.10.2024 | 139,16 | 139,98 | 137,51 | 138,10 | -0,65% | 38,00 |
| 09.10.2024 | 134,82 | 139,22 | 133,84 | 139,00 | 3,00% | 49,00 |
| 08.10.2024 | 138,99 | 139,04 | 133,77 | 134,95 | -3,05% | 470,00 |
| 07.10.2024 | 137,97 | 139,65 | 136,76 | 139,19 | 0,92% | 92,00 |
| 04.10.2024 | 137,30 | 140,63 | 137,12 | 137,92 | 0,50% | 8,00 |
| 03.10.2024 | 137,08 | 137,56 | 135,49 | 137,23 | 0,09% | 8,00 |
| 02.10.2024 | 137,66 | 140,31 | 136,20 | 137,10 | -0,71% | 24,00 |
| 01.10.2024 | 134,66 | 138,67 | 133,96 | 138,08 | 2,24% | 123,00 |
| 30.09.2024 | 134,41 | 135,48 | 133,42 | 135,05 | 0,47% | 47,00 |
| 27.09.2024 | 134,54 | 136,29 | 134,18 | 134,42 | -0,21% | 18,00 |
| 26.09.2024 | 133,99 | 137,01 | 133,87 | 134,70 | 0,67% | 19,00 |
| 25.09.2024 | 134,11 | 135,56 | 133,35 | 133,81 | -0,81% | 81,00 |
| 24.09.2024 | 132,20 | 136,58 | 131,20 | 134,90 | 1,98% | 137,00 |
| 23.09.2024 | 131,53 | 132,78 | 130,32 | 132,28 | 0,88% | 105,00 |
| 20.09.2024 | 133,37 | 134,42 | 130,25 | 131,13 | -1,92% | 262,00 |
| 19.09.2024 | 129,27 | 133,84 | 129,01 | 133,70 | 3,93% | 8,00 |
| 18.09.2024 | 128,01 | 130,44 | 127,29 | 128,64 | 0,38% | 107,00 |
| 17.09.2024 | 128,41 | 129,80 | 124,26 | 128,15 | -0,29% | 97,00 |
| 16.09.2024 | 129,40 | 129,91 | 127,85 | 128,52 | -0,86% | 348,00 |
| 13.09.2024 | 126,82 | 130,99 | 126,76 | 129,63 | 2,18% | 50,00 |
| 12.09.2024 | 125,33 | 127,41 | 124,82 | 126,86 | 1,25% | 16,00 |
| 11.09.2024 | 126,78 | 126,90 | 121,26 | 125,29 | -1,03% | 27,00 |
| 10.09.2024 | 127,44 | 128,27 | 125,31 | 126,59 | -0,79% | 8,00 |
| 09.09.2024 | 127,56 | 129,83 | 126,57 | 127,60 | 1,97% | 496,00 |
| 06.09.2024 | 125,63 | 127,88 | 124,45 | 125,13 | -0,33% | 65,00 |
| 05.09.2024 | 127,85 | 128,45 | 124,94 | 125,54 | -1,86% | 56,00 |
| 04.09.2024 | 130,11 | 131,31 | 127,58 | 127,92 | -2,15% | 18,00 |
| 03.09.2024 | 137,19 | 137,35 | 130,38 | 130,73 | -4,77% | 40,00 |
| 02.09.2024 | 137,44 | 138,18 | 136,88 | 137,28 | -0,31% | 1,00 |
| 30.08.2024 | 135,57 | 137,79 | 134,53 | 137,70 | 1,81% | 21,00 |
| 29.08.2024 | 133,15 | 136,56 | 133,13 | 135,25 | 1,50% | 7,00 |
| 28.08.2024 | 134,94 | 135,74 | 132,59 | 133,25 | -0,97% | 1,00 |
| 27.08.2024 | 134,70 | 135,86 | 133,17 | 134,56 | -0,10% | 33,00 |
| 26.08.2024 | 132,08 | 136,59 | 132,04 | 134,69 | 2,01% | 33,00 |
| 23.08.2024 | 131,67 | 133,24 | 130,93 | 132,04 | 0,46% | 34,00 |
| 22.08.2024 | 131,43 | 132,04 | 130,31 | 131,43 | 0,18% | - |
| 21.08.2024 | 129,09 | 131,94 | 129,00 | 131,20 | 1,74% | 37,00 |
| 20.08.2024 | 130,08 | 130,96 | 128,55 | 128,95 | -0,69% | 76,00 |
| 19.08.2024 | 131,35 | 133,06 | 129,32 | 129,84 | -1,43% | 101,00 |
| 16.08.2024 | 132,54 | 133,21 | 131,03 | 131,73 | -0,45% | 107,00 |
| 15.08.2024 | 129,59 | 134,48 | 129,15 | 132,32 | 3,06% | 1.065,00 |
| 14.08.2024 | 130,10 | 130,17 | 126,30 | 128,39 | -1,22% | 1,00 |
| 13.08.2024 | 129,46 | 130,29 | 128,42 | 129,97 | 0,59% | 52,00 |
| 12.08.2024 | 132,95 | 133,93 | 128,75 | 129,21 | -2,73% | 278,00 |
| 09.08.2024 | 133,43 | 133,96 | 131,45 | 132,84 | -0,31% | 4,00 |
| 08.08.2024 | 132,60 | 134,99 | 132,09 | 133,25 | 0,44% | 18,00 |
| 07.08.2024 | 138,36 | 139,66 | 132,67 | 132,67 | -3,27% | 20,00 |
| 06.08.2024 | 138,84 | 140,28 | 136,84 | 137,16 | -0,10% | 106,00 |
| 05.08.2024 | 136,86 | 138,72 | 131,62 | 137,30 | -0,68% | 358,00 |