65,180$
-4,53%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 66,27 | 66,87 | 64,36 | 65,18 | -4,53% | 1.383.160,00 |
| 05.03.2026 | 70,56 | 70,68 | 67,67 | 68,27 | -4,14% | 1.917.417,00 |
| 04.03.2026 | 72,72 | 73,05 | 71,19 | 71,22 | -0,54% | 1.190.666,00 |
| 03.03.2026 | 71,16 | 72,22 | 69,33 | 71,61 | -2,70% | 1.257.295,00 |
| 02.03.2026 | 72,35 | 73,71 | 71,72 | 73,60 | 0,41% | 1.258.438,00 |
| 27.02.2026 | 73,66 | 74,12 | 72,36 | 73,30 | -2,15% | 962.381,00 |
| 26.02.2026 | 74,63 | 75,48 | 73,88 | 74,91 | 0,44% | 767.552,00 |
| 25.02.2026 | 74,86 | 75,08 | 73,76 | 74,58 | 0,57% | 857.405,00 |
| 24.02.2026 | 75,61 | 76,02 | 74,06 | 74,16 | -3,44% | 887.309,00 |
| 20.02.2026 | 77,50 | 77,98 | 75,14 | 76,80 | -1,11% | 1.529.268,00 |
| 19.02.2026 | 77,25 | 78,63 | 77,14 | 77,66 | -1,31% | 968.002,00 |
| 18.02.2026 | 79,59 | 80,88 | 77,86 | 78,69 | -0,67% | 1.110.678,00 |
| 17.02.2026 | 79,01 | 79,47 | 77,39 | 79,22 | -0,53% | 902.635,00 |
| 13.02.2026 | 78,32 | 80,20 | 75,49 | 79,64 | -0,15% | 1.355.235,00 |
| 12.02.2026 | 83,50 | 84,63 | 79,56 | 79,76 | -4,15% | 1.671.743,00 |
| 11.02.2026 | 83,50 | 84,87 | 82,58 | 83,21 | 0,25% | 995.894,00 |
| 10.02.2026 | 82,87 | 83,32 | 81,97 | 83,00 | 0,04% | 1.116.142,00 |
| 09.02.2026 | 82,95 | 83,50 | 82,10 | 82,97 | -0,02% | 708.445,00 |
| 06.02.2026 | 81,74 | 83,26 | 81,61 | 82,99 | 3,02% | 776.170,00 |
| 05.02.2026 | 81,93 | 82,33 | 80,00 | 80,56 | -2,59% | 1.002.411,00 |
| 04.02.2026 | 83,22 | 84,12 | 80,25 | 82,70 | 1,01% | 1.422.975,00 |
| 03.02.2026 | 80,12 | 81,95 | 79,95 | 81,87 | 1,85% | 1.051.755,00 |
| 02.02.2026 | 76,49 | 80,65 | 76,37 | 80,38 | 4,57% | 1.434.700,00 |
| 30.01.2026 | 76,56 | 77,96 | 75,69 | 76,87 | -1,40% | 1.526.481,00 |
| 29.01.2026 | 76,23 | 77,96 | 75,12 | 77,96 | 3,88% | 1.259.993,00 |
| 28.01.2026 | 76,40 | 77,20 | 74,66 | 75,05 | -1,90% | 1.327.075,00 |
| 27.01.2026 | 76,27 | 77,02 | 75,21 | 76,50 | 0,50% | 804.728,00 |
| 26.01.2026 | 78,41 | 78,76 | 75,79 | 76,12 | -1,62% | 1.377.838,00 |
| 22.01.2026 | 78,38 | 79,61 | 77,19 | 77,37 | -0,63% | 1.724.103,00 |
| 21.01.2026 | 76,44 | 78,39 | 76,33 | 77,86 | 3,37% | 1.664.622,00 |
| 20.01.2026 | 73,00 | 75,63 | 73,00 | 75,32 | 1,21% | 1.398.134,00 |
| 16.01.2026 | 75,55 | 75,98 | 73,40 | 74,42 | -1,82% | 1.256.998,00 |
| 15.01.2026 | 74,57 | 76,21 | 74,31 | 75,80 | 2,07% | 1.167.481,00 |
| 14.01.2026 | 74,23 | 75,23 | 73,70 | 74,26 | 0,00% | 1.285.124,00 |
| 13.01.2026 | 73,60 | 74,85 | 73,30 | 74,26 | 1,74% | 1.342.636,00 |
| 12.01.2026 | 72,48 | 73,00 | 70,95 | 72,99 | 0,73% | 1.463.839,00 |
| 09.01.2026 | 70,66 | 72,93 | 70,27 | 72,46 | 2,62% | 1.349.871,00 |
| 08.01.2026 | 71,06 | 74,42 | 69,45 | 70,61 | -3,56% | 2.483.768,00 |
| 07.01.2026 | 74,61 | 74,61 | 72,64 | 73,22 | -1,86% | 1.439.917,00 |
| 06.01.2026 | 72,99 | 75,03 | 72,50 | 74,61 | 2,64% | 1.839.692,00 |
| 05.01.2026 | 72,92 | 73,89 | 72,01 | 72,69 | 1,25% | 1.434.439,00 |
| 02.01.2026 | 70,10 | 72,06 | 69,54 | 71,79 | 3,71% | 1.003.006,00 |
| 31.12.2025 | 69,92 | 70,07 | 69,03 | 69,22 | -0,97% | 841.117,00 |
| 30.12.2025 | 70,81 | 71,19 | 69,86 | 69,90 | -0,92% | 815.148,00 |
| 29.12.2025 | 70,80 | 71,04 | 70,28 | 70,55 | -0,97% | 815.762,00 |
| 26.12.2025 | 71,18 | 71,32 | 70,68 | 71,24 | 0,71% | 452.315,00 |
| 24.12.2025 | 70,44 | 71,10 | 69,86 | 70,74 | 0,44% | 364.424,00 |
| 23.12.2025 | 70,86 | 70,95 | 70,20 | 70,43 | -0,06% | 559.013,00 |
| 22.12.2025 | 70,48 | 71,02 | 69,73 | 70,47 | 1,41% | 948.785,00 |
| 19.12.2025 | 68,94 | 69,92 | 68,48 | 69,49 | -0,19% | 2.961.903,00 |
| 18.12.2025 | 70,52 | 70,74 | 69,56 | 69,62 | -0,54% | 1.470.009,00 |
| 17.12.2025 | 70,52 | 71,71 | 69,51 | 70,00 | -1,44% | 1.363.454,00 |
| 16.12.2025 | 71,06 | 71,47 | 70,08 | 71,02 | -0,35% | 1.179.706,00 |
| 15.12.2025 | 70,67 | 71,32 | 69,20 | 71,27 | 1,01% | 1.108.180,00 |
| 12.12.2025 | 71,50 | 71,99 | 69,96 | 70,56 | -1,12% | 897.634,00 |
| 11.12.2025 | 69,45 | 71,51 | 69,38 | 71,36 | 2,57% | 963.219,00 |
| 10.12.2025 | 67,42 | 69,83 | 66,67 | 69,57 | 5,12% | 1.300.979,00 |
| 09.12.2025 | 66,41 | 66,69 | 65,90 | 66,18 | -0,87% | 827.626,00 |
| 08.12.2025 | 67,52 | 67,52 | 66,12 | 66,76 | -0,15% | 843.155,00 |
| 05.12.2025 | 66,72 | 68,35 | 66,03 | 66,86 | 2,50% | 1.643.018,00 |
| 04.12.2025 | 65,32 | 65,83 | 64,33 | 65,23 | -0,96% | 597.730,00 |
| 03.12.2025 | 63,67 | 65,94 | 63,57 | 65,86 | 3,62% | 802.152,00 |
| 02.12.2025 | 64,36 | 64,56 | 63,43 | 63,56 | -0,81% | 598.776,00 |
| 01.12.2025 | 63,00 | 64,50 | 63,00 | 64,08 | 0,47% | 698.976,00 |
| 28.11.2025 | 63,91 | 64,00 | 63,21 | 63,78 | -0,16% | 418.592,00 |
| 26.11.2025 | 62,62 | 63,98 | 62,62 | 63,88 | 2,00% | 947.185,00 |
| 25.11.2025 | 60,28 | 62,77 | 60,28 | 62,63 | 4,00% | 1.046.545,00 |
| 24.11.2025 | 59,14 | 60,44 | 58,61 | 60,22 | 5,00% | 1.363.259,00 |
| 20.11.2025 | 58,50 | 59,30 | 57,19 | 57,35 | -0,52% | 932.063,00 |
| 19.11.2025 | 58,18 | 58,87 | 57,13 | 57,65 | -0,36% | 722.313,00 |
| 18.11.2025 | 58,60 | 59,33 | 57,38 | 57,86 | -1,65% | 1.120.489,00 |
| 17.11.2025 | 58,27 | 60,24 | 58,06 | 58,83 | -1,18% | 891.383,00 |
| 13.11.2025 | 61,38 | 61,59 | 59,07 | 59,53 | -2,97% | 773.988,00 |
| 12.11.2025 | 59,30 | 61,67 | 59,30 | 61,35 | 3,70% | 1.346.913,00 |
| 11.11.2025 | 59,95 | 60,11 | 58,61 | 59,16 | -0,95% | 691.269,00 |
| 10.11.2025 | 59,39 | 60,02 | 58,83 | 59,73 | 1,63% | 1.033.192,00 |
| 07.11.2025 | 57,40 | 58,90 | 57,27 | 58,77 | 2,32% | 939.459,00 |
| 06.11.2025 | 57,88 | 58,34 | 57,07 | 57,44 | 0,10% | 683.921,00 |
| 05.11.2025 | 56,91 | 58,83 | 55,97 | 57,38 | 1,52% | 1.081.501,00 |
| 04.11.2025 | 57,02 | 57,42 | 56,47 | 56,52 | -3,24% | 879.595,00 |
| 03.11.2025 | 59,26 | 59,26 | 57,92 | 58,41 | -1,60% | 945.941,00 |
| 31.10.2025 | 59,05 | 60,13 | 59,05 | 59,36 | -0,90% | 923.774,00 |
| 30.10.2025 | 60,09 | 60,72 | 59,28 | 59,90 | -1,85% | 1.124.343,00 |
| 29.10.2025 | 60,00 | 62,00 | 59,02 | 61,03 | 0,89% | 1.744.984,00 |
| 28.10.2025 | 60,60 | 60,80 | 59,51 | 60,49 | 0,13% | 1.674.014,00 |
| 27.10.2025 | 61,53 | 61,72 | 60,10 | 60,41 | -1,10% | 1.786.750,00 |
| 24.10.2025 | 62,11 | 62,38 | 61,02 | 61,08 | 0,34% | 1.256.489,00 |
| 23.10.2025 | 60,19 | 61,39 | 60,11 | 60,87 | 1,93% | 1.352.855,00 |
| 22.10.2025 | 61,58 | 62,00 | 59,57 | 59,72 | -3,76% | 1.339.338,00 |
| 21.10.2025 | 58,25 | 62,17 | 57,84 | 62,05 | 5,85% | 2.242.169,00 |
| 20.10.2025 | 58,09 | 59,40 | 58,09 | 58,62 | 2,16% | 2.199.959,00 |
| 17.10.2025 | 55,90 | 58,61 | 55,70 | 57,38 | 3,67% | 2.612.330,00 |
| 16.10.2025 | 57,87 | 59,99 | 53,08 | 55,35 | -7,26% | 4.005.047,00 |
| 15.10.2025 | 60,96 | 61,00 | 58,59 | 59,68 | -1,24% | 1.835.807,00 |
| 14.10.2025 | 58,17 | 60,67 | 57,67 | 60,43 | 2,25% | 1.396.486,00 |
| 13.10.2025 | 58,23 | 59,67 | 57,62 | 59,10 | 3,74% | 1.470.881,00 |
| 10.10.2025 | 59,06 | 59,92 | 56,96 | 56,97 | -3,44% | 1.028.361,00 |
| 09.10.2025 | 59,46 | 60,20 | 58,62 | 59,00 | -0,52% | 932.678,00 |
| 08.10.2025 | 58,40 | 59,41 | 58,15 | 59,31 | 2,24% | 662.277,00 |
| 07.10.2025 | 59,05 | 59,32 | 57,96 | 58,01 | -0,96% | 1.103.483,00 |