61,325€
-1,60%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 57,26 | 60,11 | 57,26 | 59,75 | 4,37% | 54,00 |
| 04.05.2026 | 58,71 | 58,83 | 56,64 | 57,25 | -2,65% | 123,00 |
| 30.04.2026 | 56,51 | 59,39 | 56,51 | 58,81 | 2,71% | - |
| 29.04.2026 | 58,80 | 59,16 | 56,99 | 57,26 | -2,55% | - |
| 28.04.2026 | 59,71 | 59,90 | 58,46 | 58,76 | -0,84% | - |
| 27.04.2026 | 59,00 | 59,54 | 58,22 | 59,26 | 0,41% | - |
| 24.04.2026 | 58,26 | 59,32 | 57,48 | 59,02 | 1,50% | - |
| 23.04.2026 | 59,25 | 60,12 | 57,24 | 58,15 | -1,96% | - |
| 22.04.2026 | 57,76 | 59,55 | 56,95 | 59,31 | 2,83% | 72,00 |
| 21.04.2026 | 57,26 | 59,48 | 57,26 | 57,68 | 0,89% | 3.825,00 |
| 20.04.2026 | 55,76 | 57,33 | 55,60 | 57,17 | 1,63% | - |
| 17.04.2026 | 54,51 | 57,10 | 54,17 | 56,26 | 3,61% | - |
| 16.04.2026 | 55,33 | 55,73 | 54,12 | 54,30 | -1,59% | - |
| 15.04.2026 | 56,01 | 56,04 | 54,75 | 55,18 | -1,11% | - |
| 14.04.2026 | 55,98 | 56,76 | 55,67 | 55,80 | -0,92% | - |
| 13.04.2026 | 56,00 | 56,44 | 54,94 | 56,32 | 0,25% | - |
| 10.04.2026 | 56,00 | 56,84 | 55,68 | 56,18 | -0,14% | 169,00 |
| 09.04.2026 | 55,22 | 56,41 | 54,09 | 56,26 | 1,81% | - |
| 08.04.2026 | 53,68 | 55,67 | 53,56 | 55,26 | 4,25% | 3.600,00 |
| 07.04.2026 | 52,25 | 53,25 | 52,00 | 53,00 | -1,04% | 28,00 |
| 02.04.2026 | 53,98 | 54,11 | 52,79 | 53,56 | -1,33% | - |
| 01.04.2026 | 53,37 | 54,74 | 53,10 | 54,28 | 1,88% | 3.122,00 |
| 31.03.2026 | 53,38 | 53,38 | 51,98 | 53,28 | 1,67% | - |
| 30.03.2026 | 50,80 | 52,78 | 50,80 | 52,40 | 3,62% | 192,00 |
| 27.03.2026 | 51,72 | 51,90 | 50,27 | 50,57 | -2,20% | - |
| 26.03.2026 | 53,97 | 54,33 | 49,90 | 51,71 | -4,31% | 4.200,00 |
| 25.03.2026 | 55,43 | 56,24 | 53,13 | 54,04 | -2,14% | 364,00 |
| 24.03.2026 | 53,38 | 55,44 | 52,69 | 55,22 | 3,63% | - |
| 23.03.2026 | 51,48 | 54,99 | 51,37 | 53,29 | 2,12% | - |
| 20.03.2026 | 52,84 | 53,15 | 51,39 | 52,18 | -1,25% | - |
| 19.03.2026 | 53,65 | 53,71 | 51,65 | 52,84 | -1,50% | 81,00 |
| 18.03.2026 | 54,18 | 54,49 | 53,36 | 53,65 | 0,13% | - |
| 17.03.2026 | 53,40 | 54,76 | 53,28 | 53,58 | 0,04% | - |
| 16.03.2026 | 53,67 | 54,72 | 53,19 | 53,56 | 0,24% | - |
| 13.03.2026 | 53,70 | 54,51 | 53,03 | 53,43 | -0,51% | - |
| 12.03.2026 | 57,30 | 57,47 | 53,59 | 53,70 | -6,47% | 126,00 |
| 11.03.2026 | 57,11 | 57,71 | 56,45 | 57,42 | 0,44% | - |
| 10.03.2026 | 56,59 | 58,43 | 56,22 | 57,17 | 1,03% | - |
| 09.03.2026 | 55,68 | 56,99 | 53,81 | 56,58 | 0,93% | 229,00 |
| 06.03.2026 | 58,87 | 58,91 | 55,54 | 56,06 | -4,59% | 602,00 |
| 05.03.2026 | 61,30 | 61,45 | 58,48 | 58,76 | -4,07% | 418,00 |
| 04.03.2026 | 61,41 | 62,77 | 61,14 | 61,26 | -0,53% | - |
| 03.03.2026 | 62,70 | 62,70 | 60,02 | 61,58 | -2,19% | 75,00 |
| 02.03.2026 | 61,81 | 63,02 | 61,31 | 62,96 | 1,60% | - |
| 27.02.2026 | 63,34 | 63,35 | 61,27 | 61,97 | -2,19% | - |
| 26.02.2026 | 63,09 | 63,92 | 62,71 | 63,36 | 0,19% | 667,00 |
| 25.02.2026 | 62,85 | 63,93 | 62,51 | 63,24 | 0,44% | - |
| 24.02.2026 | 64,33 | 64,56 | 62,91 | 62,97 | -1,96% | - |
| 23.02.2026 | 64,65 | 65,29 | 63,04 | 64,23 | -1,48% | 135,00 |
| 20.02.2026 | 66,18 | 66,22 | 63,84 | 65,19 | -1,12% | - |
| 19.02.2026 | 66,78 | 67,22 | 65,59 | 65,93 | -1,24% | - |
| 18.02.2026 | 66,98 | 68,47 | 66,10 | 66,76 | -0,11% | - |
| 17.02.2026 | 67,09 | 67,34 | 65,57 | 66,83 | -0,59% | 128,00 |
| 16.02.2026 | 67,25 | 67,40 | 67,11 | 67,23 | 0,25% | 152,00 |
| 13.02.2026 | 67,19 | 67,66 | 63,70 | 67,06 | -0,27% | 767,00 |
| 12.02.2026 | 70,24 | 71,22 | 67,10 | 67,24 | -4,07% | 764,00 |
| 11.02.2026 | 69,82 | 71,39 | 69,51 | 70,09 | 0,31% | - |
| 10.02.2026 | 69,70 | 69,93 | 68,90 | 69,87 | 0,33% | 145,00 |
| 09.02.2026 | 70,02 | 70,23 | 68,96 | 69,64 | -0,80% | 150,00 |
| 06.02.2026 | 68,17 | 70,45 | 68,11 | 70,20 | 3,07% | 368,00 |
| 05.02.2026 | 70,19 | 70,31 | 67,90 | 68,11 | -3,10% | 266,00 |
| 04.02.2026 | 69,38 | 71,23 | 68,08 | 70,29 | 1,52% | 121,00 |
| 03.02.2026 | 68,21 | 69,34 | 67,75 | 69,24 | 1,54% | - |
| 02.02.2026 | 63,86 | 68,41 | 63,67 | 68,19 | 5,23% | 250,00 |
| 30.01.2026 | 64,84 | 65,48 | 63,92 | 64,80 | -0,15% | 15,00 |
| 29.01.2026 | 62,74 | 65,24 | 62,39 | 64,90 | 3,23% | - |
| 28.01.2026 | 64,01 | 64,35 | 62,54 | 62,87 | -1,04% | 420,00 |
| 27.01.2026 | 64,39 | 64,43 | 63,05 | 63,53 | -0,80% | - |
| 26.01.2026 | 65,28 | 66,19 | 63,78 | 64,04 | -2,12% | 33,00 |
| 23.01.2026 | 66,07 | 66,55 | 64,60 | 65,43 | -0,46% | 560,00 |
| 22.01.2026 | 66,75 | 67,89 | 65,70 | 65,73 | -1,51% | - |
| 21.01.2026 | 64,45 | 67,11 | 63,95 | 66,74 | 3,91% | 157,00 |
| 20.01.2026 | 62,85 | 64,47 | 61,73 | 64,23 | 0,44% | 28,00 |
| 19.01.2026 | 63,33 | 64,05 | 63,14 | 63,95 | -0,37% | 17,00 |
| 16.01.2026 | 65,32 | 65,90 | 63,26 | 64,19 | -1,68% | 17,00 |
| 15.01.2026 | 63,88 | 65,64 | 63,84 | 65,29 | 2,59% | 166,00 |
| 14.01.2026 | 63,62 | 64,49 | 63,31 | 63,64 | -0,17% | - |
| 13.01.2026 | 62,52 | 64,23 | 62,38 | 63,75 | 2,00% | 1.480,00 |
| 12.01.2026 | 62,07 | 62,77 | 60,83 | 62,50 | 0,39% | 45,00 |
| 09.01.2026 | 60,58 | 62,67 | 60,58 | 62,26 | 2,30% | - |
| 08.01.2026 | 63,34 | 64,54 | 59,93 | 60,86 | -3,32% | 1.547,00 |
| 07.01.2026 | 63,76 | 64,80 | 62,19 | 62,95 | -1,46% | - |
| 06.01.2026 | 62,03 | 64,15 | 61,82 | 63,88 | 3,00% | 400,00 |
| 05.01.2026 | 61,59 | 63,07 | 60,99 | 62,02 | 1,24% | 350,00 |
| 02.01.2026 | 59,38 | 61,50 | 59,19 | 61,26 | 1,63% | 675,00 |
| 30.12.2025 | 59,93 | 60,39 | 59,87 | 60,28 | 0,55% | - |
| 29.12.2025 | 60,44 | 60,75 | 59,63 | 59,95 | 0,40% | - |
| 23.12.2025 | 59,77 | 60,23 | 59,51 | 59,71 | -0,33% | 1.298,00 |
| 22.12.2025 | 59,50 | 60,41 | 58,86 | 59,91 | 0,88% | 1.400,00 |
| 19.12.2025 | 59,42 | 59,85 | 58,79 | 59,39 | 0,10% | - |
| 18.12.2025 | 59,71 | 60,33 | 59,31 | 59,33 | -0,77% | - |
| 17.12.2025 | 60,77 | 61,09 | 59,19 | 59,79 | -0,98% | - |
| 16.12.2025 | 60,28 | 60,67 | 59,63 | 60,38 | -0,48% | 75,00 |
| 15.12.2025 | 60,32 | 60,71 | 59,14 | 60,67 | 0,93% | - |
| 12.12.2025 | 60,73 | 61,19 | 59,58 | 60,11 | -1,36% | - |
| 11.12.2025 | 58,98 | 60,98 | 58,85 | 60,94 | 2,42% | 313,00 |
| 10.12.2025 | 57,68 | 59,72 | 57,09 | 59,50 | 4,57% | 1.510,00 |
| 09.12.2025 | 57,38 | 57,48 | 56,67 | 56,90 | -0,96% | 266,00 |
| 08.12.2025 | 57,45 | 57,85 | 56,83 | 57,45 | 0,00% | 649,00 |
| 05.12.2025 | 56,76 | 58,68 | 56,66 | 57,45 | 2,57% | - |