48,420$
2,15%
Echtzeit-Aktienkurs Core & Main Inc
Bid:
Ask:
Aktienkurse zur Core & Main Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 47,28 | 49,40 | 47,28 | 48,41 | 2,13% | 3.420.054,00 |
| 20.03.2026 | 47,30 | 47,78 | 46,80 | 47,40 | -0,21% | 3.211.645,00 |
| 19.03.2026 | 46,69 | 47,61 | 46,53 | 47,50 | -0,38% | 3.059.412,00 |
| 18.03.2026 | 48,14 | 49,16 | 47,63 | 47,68 | -1,24% | 2.270.518,00 |
| 17.03.2026 | 47,93 | 48,72 | 47,49 | 48,28 | 0,79% | 5.017.762,00 |
| 16.03.2026 | 48,54 | 48,87 | 47,39 | 47,90 | -0,33% | 5.473.917,00 |
| 13.03.2026 | 47,26 | 48,39 | 46,85 | 48,06 | 0,90% | 2.154.035,00 |
| 12.03.2026 | 48,39 | 49,11 | 47,49 | 47,63 | -3,11% | 1.572.317,00 |
| 11.03.2026 | 49,25 | 49,31 | 48,48 | 49,16 | -0,45% | 1.787.507,00 |
| 10.03.2026 | 50,35 | 50,56 | 49,29 | 49,38 | -1,16% | 2.000.974,00 |
| 09.03.2026 | 49,23 | 50,35 | 48,37 | 49,96 | 0,28% | 2.215.449,00 |
| 06.03.2026 | 51,15 | 51,63 | 49,42 | 49,82 | -4,87% | 2.041.452,00 |
| 05.03.2026 | 53,61 | 54,00 | 51,17 | 52,37 | -3,50% | 2.508.156,00 |
| 04.03.2026 | 54,12 | 54,59 | 53,17 | 54,27 | 0,71% | 1.178.210,00 |
| 03.03.2026 | 53,14 | 54,26 | 51,84 | 53,89 | -1,43% | 1.208.831,00 |
| 02.03.2026 | 53,01 | 54,78 | 52,06 | 54,67 | 0,94% | 1.523.716,00 |
| 27.02.2026 | 54,28 | 54,28 | 53,11 | 54,16 | -1,74% | 4.045.388,00 |
| 26.02.2026 | 54,40 | 55,52 | 53,70 | 55,12 | 1,68% | 2.885.965,00 |
| 25.02.2026 | 56,15 | 56,15 | 53,92 | 54,21 | -2,94% | 2.802.308,00 |
| 24.02.2026 | 54,79 | 56,56 | 54,69 | 55,85 | 2,23% | 1.485.487,00 |
| 23.02.2026 | 55,82 | 56,13 | 54,28 | 54,63 | -3,12% | 1.113.646,00 |
| 20.02.2026 | 56,45 | 57,49 | 55,72 | 56,39 | -0,42% | 1.307.700,00 |
| 19.02.2026 | 56,42 | 56,96 | 55,79 | 56,63 | -0,40% | 1.235.373,00 |
| 18.02.2026 | 57,24 | 58,19 | 56,49 | 56,86 | -0,77% | 1.824.673,00 |
| 17.02.2026 | 57,76 | 58,12 | 56,73 | 57,30 | -1,51% | 1.917.322,00 |
| 13.02.2026 | 57,53 | 58,32 | 57,03 | 58,18 | 0,95% | 1.954.815,00 |
| 12.02.2026 | 58,30 | 59,66 | 57,35 | 57,63 | -0,36% | 1.967.573,00 |
| 11.02.2026 | 58,00 | 58,67 | 56,85 | 57,84 | 0,02% | 2.324.565,00 |
| 10.02.2026 | 56,41 | 57,83 | 55,37 | 57,83 | 1,96% | 2.839.288,00 |
| 09.02.2026 | 57,80 | 58,37 | 56,64 | 56,72 | -1,65% | 2.190.880,00 |
| 06.02.2026 | 56,61 | 58,12 | 56,56 | 57,67 | 3,26% | 2.353.889,00 |
| 05.02.2026 | 55,75 | 56,50 | 55,05 | 55,85 | -1,19% | 2.305.489,00 |
| 04.02.2026 | 55,84 | 56,90 | 55,54 | 56,52 | 2,30% | 1.960.860,00 |
| 03.02.2026 | 54,55 | 56,48 | 54,43 | 55,25 | 1,19% | 2.031.397,00 |
| 02.02.2026 | 53,23 | 54,79 | 53,15 | 54,60 | 2,32% | 1.769.054,00 |
| 30.01.2026 | 53,66 | 53,94 | 52,46 | 53,36 | -1,53% | 3.179.806,00 |
| 29.01.2026 | 55,39 | 55,94 | 53,79 | 54,19 | -1,83% | 2.325.675,00 |
| 28.01.2026 | 54,73 | 56,11 | 53,78 | 55,20 | 0,18% | 2.544.971,00 |
| 27.01.2026 | 57,03 | 57,64 | 55,06 | 55,10 | -3,57% | 1.993.234,00 |
| 26.01.2026 | 58,70 | 58,70 | 57,03 | 57,14 | -2,46% | 3.365.591,00 |
| 23.01.2026 | 59,01 | 59,45 | 58,26 | 58,58 | -0,86% | 1.517.732,00 |
| 22.01.2026 | 58,76 | 59,43 | 58,23 | 59,09 | 1,62% | 1.407.812,00 |
| 21.01.2026 | 57,50 | 59,09 | 56,97 | 58,15 | 2,27% | 1.693.787,00 |
| 20.01.2026 | 56,72 | 57,65 | 56,01 | 56,86 | -2,80% | 1.673.360,00 |
| 16.01.2026 | 57,78 | 58,83 | 57,78 | 58,50 | 1,11% | 1.956.584,00 |
| 15.01.2026 | 56,98 | 58,04 | 56,57 | 57,86 | 2,50% | 2.792.586,00 |
| 14.01.2026 | 56,43 | 56,93 | 55,50 | 56,45 | 0,30% | 1.505.774,00 |
| 13.01.2026 | 56,79 | 57,12 | 56,14 | 56,28 | -0,39% | 1.049.787,00 |
| 12.01.2026 | 56,23 | 57,04 | 56,08 | 56,50 | -0,23% | 1.269.242,00 |
| 09.01.2026 | 55,67 | 57,06 | 55,25 | 56,63 | 2,78% | 1.806.820,00 |
| 08.01.2026 | 52,99 | 55,64 | 52,99 | 55,10 | 3,47% | 2.554.178,00 |
| 07.01.2026 | 55,67 | 55,80 | 53,24 | 53,25 | -4,31% | 1.950.231,00 |
| 06.01.2026 | 54,98 | 55,96 | 54,50 | 55,65 | 0,47% | 2.039.503,00 |
| 05.01.2026 | 53,41 | 55,69 | 53,41 | 55,39 | 3,71% | 2.855.957,00 |
| 02.01.2026 | 52,31 | 53,67 | 51,88 | 53,41 | 2,77% | 1.736.766,00 |
| 31.12.2025 | 52,95 | 53,01 | 51,92 | 51,97 | -1,68% | 952.820,00 |
| 30.12.2025 | 53,53 | 53,82 | 52,79 | 52,86 | -1,56% | 1.211.332,00 |
| 29.12.2025 | 54,00 | 54,10 | 53,51 | 53,70 | -0,56% | 1.061.201,00 |
| 26.12.2025 | 53,75 | 54,21 | 53,65 | 54,00 | -0,35% | 819.772,00 |
| 24.12.2025 | 53,96 | 54,45 | 53,67 | 54,19 | 0,84% | 547.612,00 |
| 23.12.2025 | 53,99 | 54,00 | 53,16 | 53,74 | -1,03% | 1.422.051,00 |
| 22.12.2025 | 54,08 | 54,68 | 53,88 | 54,30 | 0,80% | 1.731.394,00 |
| 19.12.2025 | 53,82 | 54,16 | 53,50 | 53,87 | -0,24% | 3.793.642,00 |
| 18.12.2025 | 53,93 | 54,99 | 53,45 | 54,00 | 1,75% | 2.615.095,00 |
| 17.12.2025 | 54,45 | 54,80 | 52,84 | 53,07 | -2,94% | 2.268.274,00 |
| 16.12.2025 | 55,55 | 55,97 | 54,45 | 54,68 | -1,35% | 2.048.850,00 |
| 15.12.2025 | 56,08 | 56,08 | 54,74 | 55,43 | -1,18% | 3.364.835,00 |
| 12.12.2025 | 57,08 | 57,12 | 55,60 | 56,09 | -1,23% | 2.558.754,00 |
| 11.12.2025 | 55,71 | 56,85 | 55,42 | 56,79 | 2,88% | 4.032.138,00 |
| 10.12.2025 | 52,49 | 55,39 | 51,91 | 55,20 | 7,06% | 5.652.910,00 |
| 09.12.2025 | 53,05 | 53,70 | 50,38 | 51,56 | 2,06% | 5.840.707,00 |
| 08.12.2025 | 50,46 | 51,35 | 50,19 | 50,52 | 0,58% | 5.444.918,00 |
| 05.12.2025 | 49,85 | 50,70 | 49,37 | 50,23 | 0,70% | 2.639.764,00 |
| 04.12.2025 | 49,88 | 50,08 | 49,07 | 49,88 | -0,24% | 2.234.561,00 |
| 03.12.2025 | 48,53 | 50,10 | 48,53 | 50,00 | 2,08% | 1.855.388,00 |
| 02.12.2025 | 49,12 | 49,44 | 48,28 | 48,98 | 0,72% | 1.488.835,00 |
| 01.12.2025 | 47,87 | 49,39 | 47,87 | 48,63 | 0,60% | 4.391.417,00 |
| 28.11.2025 | 48,34 | 48,66 | 47,81 | 48,34 | 0,73% | 828.081,00 |
| 26.11.2025 | 47,04 | 48,41 | 46,79 | 47,99 | 2,02% | 2.323.407,00 |
| 25.11.2025 | 45,23 | 47,09 | 44,59 | 47,04 | 4,77% | 2.754.794,00 |
| 24.11.2025 | 45,61 | 45,96 | 44,85 | 44,90 | -1,64% | 2.641.470,00 |
| 21.11.2025 | 44,38 | 45,88 | 43,99 | 45,65 | 3,07% | 3.304.339,00 |
| 20.11.2025 | 46,31 | 46,42 | 44,16 | 44,29 | -2,38% | 3.029.365,00 |
| 19.11.2025 | 45,99 | 46,07 | 45,08 | 45,37 | -0,70% | 2.552.119,00 |
| 18.11.2025 | 44,59 | 45,91 | 43,96 | 45,69 | 1,65% | 4.113.411,00 |
| 17.11.2025 | 47,21 | 47,31 | 44,57 | 44,95 | -4,67% | 4.198.743,00 |
| 14.11.2025 | 47,38 | 47,64 | 46,68 | 47,15 | -2,04% | 2.855.923,00 |
| 13.11.2025 | 48,97 | 49,36 | 48,07 | 48,13 | -2,00% | 2.678.879,00 |
| 12.11.2025 | 50,44 | 50,79 | 48,83 | 49,11 | -1,98% | 2.605.501,00 |
| 11.11.2025 | 50,84 | 50,98 | 50,05 | 50,10 | -1,49% | 1.396.990,00 |
| 10.11.2025 | 51,17 | 51,56 | 50,39 | 50,86 | -0,08% | 1.224.572,00 |
| 07.11.2025 | 50,56 | 51,14 | 49,97 | 50,90 | -0,39% | 1.559.153,00 |
| 06.11.2025 | 52,12 | 52,52 | 51,08 | 51,10 | -0,58% | 2.363.380,00 |
| 05.11.2025 | 50,99 | 51,95 | 50,63 | 51,40 | 0,27% | 1.610.351,00 |
| 04.11.2025 | 51,45 | 51,56 | 50,65 | 51,26 | -1,56% | 1.475.267,00 |
| 03.11.2025 | 51,20 | 52,16 | 50,03 | 52,07 | -0,21% | 1.558.496,00 |
| 31.10.2025 | 52,19 | 52,68 | 51,39 | 52,18 | -0,25% | 1.956.051,00 |
| 30.10.2025 | 52,77 | 54,02 | 52,31 | 52,31 | -1,54% | 1.326.251,00 |
| 29.10.2025 | 52,68 | 53,96 | 52,46 | 53,13 | 1,30% | 1.757.575,00 |
| 28.10.2025 | 53,77 | 54,25 | 52,41 | 52,45 | -2,83% | 1.366.133,00 |