41,620$
-11,52%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 44,18 | 45,96 | 41,29 | 41,62 | -11,52% | 2.044.327,00 |
| 02.04.2025 | 45,91 | 47,15 | 45,53 | 47,04 | 0,13% | 1.440.460,00 |
| 01.04.2025 | 45,82 | 47,14 | 45,37 | 46,98 | 2,11% | 1.484.407,00 |
| 31.03.2025 | 45,26 | 46,24 | 44,08 | 46,01 | -0,37% | 1.121.459,00 |
| 28.03.2025 | 48,18 | 48,20 | 45,96 | 46,18 | -4,55% | 801.909,00 |
| 27.03.2025 | 48,50 | 48,98 | 47,84 | 48,38 | -0,90% | 776.472,00 |
| 26.03.2025 | 48,72 | 49,74 | 48,46 | 48,82 | 0,60% | 1.068.132,00 |
| 25.03.2025 | 48,95 | 49,45 | 48,38 | 48,53 | -0,45% | 1.175.897,00 |
| 24.03.2025 | 48,00 | 49,30 | 47,64 | 48,75 | 4,64% | 1.565.950,00 |
| 21.03.2025 | 46,27 | 47,40 | 45,86 | 46,59 | -1,63% | 4.733.988,00 |
| 20.03.2025 | 46,29 | 47,43 | 45,13 | 47,36 | 1,07% | 1.327.473,00 |
| 19.03.2025 | 46,58 | 47,19 | 46,24 | 46,86 | 1,10% | 1.321.258,00 |
| 18.03.2025 | 45,92 | 46,71 | 45,59 | 46,35 | 0,41% | 984.551,00 |
| 17.03.2025 | 46,00 | 46,51 | 45,21 | 46,16 | -0,39% | 1.174.083,00 |
| 14.03.2025 | 45,35 | 46,39 | 45,17 | 46,34 | 4,16% | 1.326.366,00 |
| 13.03.2025 | 44,39 | 45,32 | 43,75 | 44,49 | 0,23% | 1.309.897,00 |
| 12.03.2025 | 45,41 | 45,68 | 44,27 | 44,39 | -1,07% | 1.158.095,00 |
| 11.03.2025 | 43,42 | 45,65 | 43,30 | 44,87 | 3,82% | 1.465.978,00 |
| 10.03.2025 | 44,79 | 45,13 | 42,62 | 43,22 | -5,76% | 1.388.970,00 |
| 07.03.2025 | 46,25 | 46,32 | 44,65 | 45,86 | -1,27% | 1.710.483,00 |
| 06.03.2025 | 46,71 | 47,24 | 45,95 | 46,45 | -1,61% | 1.465.853,00 |
| 05.03.2025 | 46,17 | 47,65 | 45,84 | 47,21 | 4,40% | 1.312.787,00 |
| 04.03.2025 | 46,30 | 46,39 | 43,81 | 45,22 | -3,79% | 1.747.860,00 |
| 03.03.2025 | 49,71 | 50,35 | 46,63 | 47,00 | -2,97% | 1.420.154,00 |
| 28.02.2025 | 49,15 | 49,44 | 47,79 | 48,44 | -1,20% | 1.745.181,00 |
| 27.02.2025 | 49,68 | 49,98 | 48,72 | 49,03 | -1,76% | 832.231,00 |
| 26.02.2025 | 50,44 | 51,30 | 49,82 | 49,91 | -0,18% | 621.449,00 |
| 25.02.2025 | 50,37 | 50,75 | 49,64 | 50,00 | -0,14% | 836.805,00 |
| 24.02.2025 | 50,38 | 50,95 | 49,74 | 50,07 | 0,58% | 928.545,00 |
| 21.02.2025 | 52,12 | 52,18 | 49,73 | 49,78 | -2,08% | 903.201,00 |
| 20.02.2025 | 51,83 | 52,62 | 50,27 | 50,84 | -1,59% | 948.164,00 |
| 19.02.2025 | 51,55 | 52,53 | 51,43 | 51,66 | -2,62% | 972.491,00 |
| 18.02.2025 | 52,73 | 53,42 | 51,91 | 53,05 | 1,05% | 858.046,00 |
| 14.02.2025 | 51,88 | 52,57 | 51,60 | 52,50 | 1,98% | 1.096.597,00 |
| 13.02.2025 | 50,35 | 51,67 | 49,96 | 51,48 | 2,88% | 900.470,00 |
| 12.02.2025 | 49,10 | 50,50 | 48,54 | 50,04 | 0,42% | 1.243.670,00 |
| 11.02.2025 | 51,56 | 51,61 | 49,80 | 49,83 | -1,91% | 1.200.858,00 |
| 10.02.2025 | 52,35 | 52,37 | 50,52 | 50,80 | 2,36% | 1.385.066,00 |
| 07.02.2025 | 50,37 | 50,62 | 49,31 | 49,63 | -1,02% | 1.276.469,00 |
| 06.02.2025 | 49,00 | 50,86 | 48,90 | 50,14 | 3,02% | 1.658.250,00 |
| 05.02.2025 | 47,99 | 48,68 | 47,43 | 48,67 | 1,52% | 826.719,00 |
| 04.02.2025 | 47,57 | 48,37 | 47,37 | 47,94 | 0,63% | 623.459,00 |
| 03.02.2025 | 48,01 | 49,01 | 47,50 | 47,64 | -1,75% | 901.866,00 |
| 31.01.2025 | 49,22 | 49,38 | 48,42 | 48,49 | -1,02% | 1.071.742,00 |
| 30.01.2025 | 50,17 | 50,30 | 48,48 | 48,99 | -1,84% | 719.370,00 |
| 29.01.2025 | 50,16 | 50,55 | 49,37 | 49,91 | -0,85% | 707.828,00 |
| 28.01.2025 | 49,71 | 50,66 | 49,08 | 50,34 | 1,51% | 726.350,00 |
| 27.01.2025 | 49,91 | 50,54 | 49,47 | 49,59 | -0,64% | 912.685,00 |
| 24.01.2025 | 51,03 | 51,04 | 49,58 | 49,91 | -0,83% | 817.721,00 |
| 23.01.2025 | 50,07 | 51,10 | 49,87 | 50,33 | 0,12% | 694.457,00 |
| 22.01.2025 | 51,68 | 51,68 | 50,11 | 50,27 | -2,73% | 1.182.120,00 |
| 21.01.2025 | 51,78 | 52,39 | 51,10 | 51,68 | 2,13% | 1.167.921,00 |
| 17.01.2025 | 51,48 | 51,56 | 50,25 | 50,60 | -0,55% | 739.226,00 |
| 16.01.2025 | 51,26 | 51,43 | 50,34 | 50,88 | -1,41% | 872.350,00 |
| 15.01.2025 | 50,28 | 52,00 | 50,05 | 51,61 | 5,13% | 1.380.345,00 |
| 14.01.2025 | 48,95 | 49,42 | 48,41 | 49,09 | 1,28% | 1.187.369,00 |
| 13.01.2025 | 46,69 | 48,67 | 46,53 | 48,47 | 3,37% | 1.765.545,00 |
| 10.01.2025 | 46,58 | 48,06 | 45,50 | 46,89 | -1,43% | 1.614.219,00 |
| 08.01.2025 | 48,66 | 48,66 | 47,41 | 47,57 | -2,70% | 1.419.990,00 |
| 07.01.2025 | 50,02 | 50,83 | 48,50 | 48,89 | -3,02% | 1.751.485,00 |
| 06.01.2025 | 49,40 | 51,74 | 49,40 | 50,41 | 3,11% | 1.691.501,00 |
| 03.01.2025 | 48,88 | 49,48 | 48,08 | 48,89 | -0,53% | 1.314.436,00 |
| 02.01.2025 | 50,08 | 50,32 | 48,91 | 49,15 | -0,91% | 828.661,00 |
| 31.12.2024 | 49,41 | 50,23 | 49,41 | 49,60 | 0,77% | 716.721,00 |
| 30.12.2024 | 49,80 | 49,87 | 48,98 | 49,22 | -1,78% | 695.522,00 |
| 27.12.2024 | 50,58 | 51,17 | 49,69 | 50,11 | -1,88% | 585.620,00 |
| 26.12.2024 | 50,12 | 51,23 | 49,83 | 51,07 | 1,13% | 683.691,00 |
| 24.12.2024 | 50,02 | 50,67 | 49,53 | 50,50 | 1,45% | 353.102,00 |
| 23.12.2024 | 49,78 | 50,62 | 49,45 | 49,78 | -0,97% | 811.178,00 |
| 20.12.2024 | 48,43 | 50,68 | 48,43 | 50,27 | 1,49% | 2.733.898,00 |
| 19.12.2024 | 51,59 | 52,18 | 49,51 | 49,53 | -3,34% | 1.363.538,00 |
| 18.12.2024 | 54,58 | 54,62 | 50,89 | 51,24 | -5,39% | 1.556.291,00 |
| 17.12.2024 | 55,78 | 56,26 | 54,03 | 54,16 | -3,77% | 1.219.956,00 |
| 16.12.2024 | 57,04 | 57,25 | 55,96 | 56,28 | -1,63% | 956.600,00 |
| 13.12.2024 | 58,25 | 58,48 | 56,91 | 57,21 | -2,39% | 1.334.747,00 |
| 12.12.2024 | 59,57 | 60,44 | 58,40 | 58,61 | -4,85% | 1.119.769,00 |
| 11.12.2024 | 62,07 | 62,33 | 61,23 | 61,60 | -0,24% | 892.153,00 |
| 10.12.2024 | 62,24 | 62,79 | 61,26 | 61,75 | -0,82% | 775.211,00 |
| 09.12.2024 | 62,41 | 63,49 | 62,11 | 62,26 | 1,45% | 718.924,00 |
| 06.12.2024 | 61,91 | 61,91 | 60,76 | 61,37 | -0,55% | 683.890,00 |
| 05.12.2024 | 62,37 | 62,61 | 61,15 | 61,71 | -0,76% | 475.113,00 |
| 04.12.2024 | 63,00 | 63,45 | 61,83 | 62,18 | -1,55% | 555.225,00 |
| 03.12.2024 | 63,80 | 64,53 | 62,78 | 63,16 | -0,25% | 692.202,00 |
| 02.12.2024 | 62,50 | 63,75 | 62,27 | 63,32 | 2,64% | 767.503,00 |
| 29.11.2024 | 61,84 | 62,58 | 61,37 | 61,69 | 0,52% | 369.901,00 |
| 27.11.2024 | 62,30 | 63,11 | 61,16 | 61,37 | -1,26% | 523.401,00 |
| 26.11.2024 | 62,44 | 62,90 | 61,77 | 62,15 | -0,26% | 664.399,00 |
| 25.11.2024 | 61,53 | 62,69 | 61,52 | 62,31 | 1,78% | 902.894,00 |
| 22.11.2024 | 60,42 | 61,75 | 60,39 | 61,22 | 2,51% | 575.559,00 |
| 20.11.2024 | 59,50 | 60,27 | 59,19 | 59,72 | 0,47% | 496.415,00 |
| 19.11.2024 | 58,97 | 59,58 | 58,71 | 59,44 | -0,34% | 849.277,00 |
| 18.11.2024 | 59,57 | 60,51 | 59,45 | 59,64 | 0,49% | 607.177,00 |
| 15.11.2024 | 59,76 | 60,03 | 58,85 | 59,35 | -0,13% | 771.755,00 |
| 14.11.2024 | 60,96 | 61,10 | 59,05 | 59,43 | -1,98% | 830.268,00 |
| 13.11.2024 | 61,44 | 61,82 | 60,52 | 60,63 | -1,27% | 727.892,00 |
| 12.11.2024 | 62,42 | 62,48 | 60,94 | 61,41 | -1,98% | 812.824,00 |
| 11.11.2024 | 62,74 | 63,41 | 61,95 | 62,65 | 0,66% | 1.043.596,00 |
| 08.11.2024 | 60,58 | 62,36 | 60,35 | 62,24 | 1,95% | 1.169.006,00 |
| 07.11.2024 | 62,65 | 62,71 | 60,49 | 61,05 | -2,80% | 1.235.320,00 |
| 06.11.2024 | 58,97 | 62,94 | 58,16 | 62,81 | 13,72% | 1.959.779,00 |