61,290$
1,56%
Echtzeit-Aktienkurs Core & Main Inc
Bid:
Ask:
Aktienkurse zur Core & Main Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 59,90 | 61,69 | 59,54 | 61,29 | 1,56% | 214.037,00 |
| 30.06.2025 | 60,60 | 60,74 | 59,53 | 60,35 | -0,02% | 1.824.654,00 |
| 27.06.2025 | 59,62 | 60,40 | 59,33 | 60,36 | 1,79% | 3.029.472,00 |
| 26.06.2025 | 59,12 | 59,49 | 58,67 | 59,30 | 0,68% | 1.568.301,00 |
| 25.06.2025 | 59,51 | 59,73 | 58,72 | 58,90 | -0,84% | 2.046.167,00 |
| 24.06.2025 | 58,91 | 59,51 | 57,98 | 59,40 | 1,82% | 1.666.558,00 |
| 23.06.2025 | 56,66 | 58,48 | 56,42 | 58,34 | 2,24% | 1.439.990,00 |
| 20.06.2025 | 56,70 | 57,46 | 56,63 | 57,06 | 1,62% | 5.889.456,00 |
| 18.06.2025 | 55,71 | 56,91 | 55,26 | 56,15 | 0,97% | 2.337.755,00 |
| 17.06.2025 | 55,80 | 56,30 | 55,15 | 55,61 | -0,70% | 1.695.508,00 |
| 16.06.2025 | 56,98 | 57,11 | 55,74 | 56,00 | -0,21% | 2.361.147,00 |
| 13.06.2025 | 56,11 | 56,70 | 55,78 | 56,12 | -1,06% | 1.750.816,00 |
| 12.06.2025 | 57,00 | 57,53 | 56,59 | 56,72 | -1,24% | 2.297.457,00 |
| 11.06.2025 | 58,55 | 58,85 | 56,90 | 57,43 | -1,15% | 2.591.435,00 |
| 10.06.2025 | 57,31 | 58,65 | 57,00 | 58,10 | -2,07% | 4.738.443,00 |
| 09.06.2025 | 59,99 | 60,38 | 59,10 | 59,33 | -0,59% | 4.979.756,00 |
| 06.06.2025 | 60,00 | 60,32 | 59,13 | 59,68 | 0,00% | 1.787.003,00 |
| 05.06.2025 | 58,94 | 59,89 | 58,48 | 59,68 | 1,51% | 1.980.141,00 |
| 04.06.2025 | 58,75 | 59,33 | 58,66 | 58,79 | -0,51% | 2.361.985,00 |
| 03.06.2025 | 55,73 | 59,33 | 55,73 | 59,09 | 10,37% | 4.281.366,00 |
| 02.06.2025 | 54,66 | 54,89 | 53,05 | 53,54 | -2,32% | 2.489.435,00 |
| 30.05.2025 | 54,54 | 54,91 | 53,90 | 54,81 | 0,15% | 2.320.463,00 |
| 29.05.2025 | 54,90 | 54,90 | 53,52 | 54,73 | 0,09% | 4.015.180,00 |
| 28.05.2025 | 54,90 | 55,08 | 54,29 | 54,68 | -0,46% | 3.732.896,00 |
| 27.05.2025 | 53,71 | 54,95 | 53,02 | 54,93 | 3,52% | 2.242.491,00 |
| 23.05.2025 | 52,40 | 53,23 | 52,40 | 53,06 | -0,32% | 920.811,00 |
| 22.05.2025 | 53,14 | 53,56 | 52,60 | 53,23 | 1,02% | 2.067.049,00 |
| 21.05.2025 | 53,17 | 53,17 | 52,37 | 52,69 | -1,57% | 1.742.937,00 |
| 20.05.2025 | 53,26 | 53,62 | 52,90 | 53,53 | 0,45% | 1.368.590,00 |
| 19.05.2025 | 53,39 | 53,81 | 53,09 | 53,29 | -1,57% | 998.849,00 |
| 16.05.2025 | 52,71 | 54,16 | 52,62 | 54,14 | 3,06% | 1.238.611,00 |
| 15.05.2025 | 51,74 | 52,73 | 50,94 | 52,53 | -0,85% | 2.252.894,00 |
| 14.05.2025 | 54,54 | 54,54 | 52,81 | 52,98 | -2,11% | 1.554.830,00 |
| 13.05.2025 | 53,63 | 54,69 | 53,24 | 54,12 | 1,56% | 2.212.099,00 |
| 12.05.2025 | 53,74 | 54,02 | 52,20 | 53,29 | 3,20% | 1.997.058,00 |
| 09.05.2025 | 52,05 | 52,27 | 51,39 | 51,64 | -0,39% | 955.543,00 |
| 08.05.2025 | 51,07 | 52,04 | 50,22 | 51,84 | 2,65% | 1.763.443,00 |
| 07.05.2025 | 51,83 | 52,13 | 49,93 | 50,50 | -2,21% | 1.908.775,00 |
| 06.05.2025 | 52,69 | 53,01 | 51,57 | 51,64 | -3,19% | 1.708.993,00 |
| 05.05.2025 | 53,57 | 54,11 | 53,30 | 53,34 | -1,00% | 1.220.340,00 |
| 02.05.2025 | 53,74 | 54,40 | 53,51 | 53,88 | 1,62% | 1.172.296,00 |
| 01.05.2025 | 52,85 | 53,70 | 52,35 | 53,02 | 0,65% | 1.162.633,00 |
| 30.04.2025 | 52,06 | 52,87 | 51,32 | 52,68 | -0,49% | 1.405.978,00 |
| 29.04.2025 | 53,06 | 53,15 | 52,20 | 52,94 | 0,15% | 1.231.122,00 |
| 28.04.2025 | 52,75 | 53,07 | 52,19 | 52,86 | 0,63% | 891.561,00 |
| 25.04.2025 | 52,26 | 52,81 | 51,97 | 52,53 | 0,23% | 1.143.556,00 |
| 24.04.2025 | 50,87 | 52,44 | 50,22 | 52,41 | 3,93% | 1.431.221,00 |
| 23.04.2025 | 51,12 | 52,36 | 50,27 | 50,43 | 1,49% | 1.397.460,00 |
| 22.04.2025 | 48,66 | 49,79 | 48,24 | 49,69 | 3,20% | 1.435.969,00 |
| 21.04.2025 | 49,06 | 49,28 | 47,29 | 48,15 | -2,92% | 1.232.810,00 |
| 17.04.2025 | 48,74 | 50,09 | 48,42 | 49,60 | 1,97% | 1.992.222,00 |
| 16.04.2025 | 48,85 | 49,40 | 47,87 | 48,64 | -1,72% | 1.880.122,00 |
| 15.04.2025 | 49,63 | 50,13 | 49,13 | 49,49 | 0,32% | 1.252.467,00 |
| 14.04.2025 | 49,69 | 49,75 | 48,71 | 49,33 | 1,19% | 1.394.220,00 |
| 11.04.2025 | 48,03 | 49,23 | 47,54 | 48,75 | 1,18% | 2.337.593,00 |
| 10.04.2025 | 48,25 | 48,82 | 46,62 | 48,18 | -1,81% | 1.809.090,00 |
| 09.04.2025 | 44,04 | 49,65 | 43,50 | 49,07 | 10,20% | 3.516.867,00 |
| 08.04.2025 | 46,87 | 47,44 | 43,96 | 44,53 | -1,92% | 2.208.515,00 |
| 07.04.2025 | 44,53 | 47,07 | 43,18 | 45,40 | -1,60% | 2.923.524,00 |
| 04.04.2025 | 44,78 | 46,49 | 43,20 | 46,14 | -2,23% | 3.588.766,00 |
| 03.04.2025 | 48,54 | 48,76 | 46,23 | 47,19 | -7,40% | 3.254.419,00 |
| 02.04.2025 | 48,68 | 51,35 | 48,57 | 50,96 | 3,20% | 2.337.976,00 |
| 01.04.2025 | 48,70 | 49,40 | 47,46 | 49,38 | 2,21% | 3.213.500,00 |
| 31.03.2025 | 47,96 | 48,56 | 46,88 | 48,31 | -0,39% | 3.251.160,00 |
| 28.03.2025 | 49,56 | 49,97 | 47,91 | 48,50 | -2,86% | 2.285.425,00 |
| 27.03.2025 | 49,36 | 50,27 | 48,49 | 49,93 | 0,87% | 3.674.403,00 |
| 26.03.2025 | 49,48 | 51,10 | 49,11 | 49,50 | -0,04% | 2.339.705,00 |
| 25.03.2025 | 49,26 | 51,73 | 48,50 | 49,52 | -0,24% | 4.144.459,00 |
| 24.03.2025 | 48,97 | 50,26 | 48,86 | 49,64 | 2,84% | 3.802.709,00 |
| 21.03.2025 | 48,13 | 48,41 | 47,51 | 48,27 | -0,49% | 4.969.837,00 |
| 20.03.2025 | 48,04 | 49,19 | 48,01 | 48,51 | -1,10% | 1.354.486,00 |
| 19.03.2025 | 47,73 | 49,11 | 47,60 | 49,05 | 2,53% | 1.555.567,00 |
| 18.03.2025 | 47,54 | 48,03 | 47,21 | 47,84 | -0,02% | 1.170.760,00 |
| 17.03.2025 | 47,18 | 48,35 | 47,18 | 47,85 | 0,36% | 2.107.202,00 |
| 14.03.2025 | 47,24 | 47,69 | 46,55 | 47,68 | 3,05% | 1.312.077,00 |
| 13.03.2025 | 47,36 | 47,58 | 45,26 | 46,27 | -2,65% | 2.181.384,00 |
| 12.03.2025 | 47,05 | 48,56 | 46,92 | 47,53 | 2,11% | 2.985.514,00 |
| 11.03.2025 | 45,00 | 47,15 | 44,87 | 46,55 | -0,30% | 2.606.123,00 |
| 10.03.2025 | 46,71 | 47,09 | 45,12 | 46,69 | -2,47% | 3.213.087,00 |
| 07.03.2025 | 47,41 | 48,41 | 46,11 | 47,87 | 0,36% | 1.952.482,00 |
| 06.03.2025 | 46,70 | 47,82 | 46,22 | 47,70 | 0,36% | 2.187.235,00 |
| 05.03.2025 | 47,96 | 48,10 | 46,89 | 47,53 | 0,23% | 1.929.661,00 |
| 04.03.2025 | 48,41 | 48,58 | 47,14 | 47,42 | -3,77% | 2.522.247,00 |
| 03.03.2025 | 51,26 | 52,21 | 49,00 | 49,28 | -3,39% | 1.612.779,00 |
| 28.02.2025 | 51,24 | 51,39 | 49,93 | 51,01 | -0,06% | 1.537.051,00 |
| 27.02.2025 | 50,70 | 51,41 | 50,20 | 51,04 | 0,55% | 1.990.913,00 |
| 26.02.2025 | 50,14 | 51,16 | 49,86 | 50,76 | 2,22% | 2.206.914,00 |
| 25.02.2025 | 49,61 | 50,20 | 48,97 | 49,66 | -0,32% | 1.395.344,00 |
| 24.02.2025 | 50,80 | 51,23 | 49,54 | 49,82 | -2,26% | 2.414.405,00 |
| 21.02.2025 | 52,90 | 52,90 | 50,96 | 50,97 | -2,77% | 2.057.465,00 |
| 20.02.2025 | 53,51 | 53,51 | 51,92 | 52,42 | -2,11% | 1.661.205,00 |
| 19.02.2025 | 54,00 | 54,12 | 53,49 | 53,55 | -1,91% | 1.142.619,00 |
| 18.02.2025 | 54,89 | 54,92 | 54,00 | 54,59 | 0,52% | 811.278,00 |
| 14.02.2025 | 54,38 | 55,22 | 53,98 | 54,31 | 0,50% | 1.016.255,00 |
| 13.02.2025 | 54,09 | 55,15 | 53,76 | 54,04 | 0,02% | 866.631,00 |
| 12.02.2025 | 53,75 | 54,83 | 53,50 | 54,03 | -1,48% | 1.378.590,00 |
| 11.02.2025 | 54,28 | 55,32 | 54,26 | 54,84 | 0,26% | 771.613,00 |
| 10.02.2025 | 55,00 | 55,00 | 54,07 | 54,70 | 0,18% | 1.292.597,00 |
| 07.02.2025 | 55,41 | 55,65 | 54,45 | 54,60 | -1,37% | 1.090.200,00 |
| 06.02.2025 | 54,77 | 55,76 | 54,48 | 55,36 | 1,62% | 1.076.980,00 |