74,090$
3,94%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 72,47 | 74,41 | 72,12 | 74,09 | 3,94% | 1.763.036,00 |
| 24.06.2026 | 71,26 | 72,87 | 70,51 | 71,28 | 0,20% | 1.669.532,00 |
| 23.06.2026 | 71,62 | 72,85 | 70,76 | 71,14 | -2,93% | 1.395.204,00 |
| 22.06.2026 | 72,63 | 73,58 | 72,37 | 73,29 | 1,29% | 1.063.521,00 |
| 18.06.2026 | 73,73 | 73,79 | 72,29 | 72,36 | -1,17% | 2.632.125,00 |
| 17.06.2026 | 76,44 | 76,70 | 73,00 | 73,22 | -4,52% | 1.249.255,00 |
| 16.06.2026 | 77,77 | 79,25 | 76,42 | 76,69 | -0,44% | 997.000,00 |
| 15.06.2026 | 79,49 | 79,91 | 76,98 | 77,03 | -0,94% | 915.190,00 |
| 12.06.2026 | 78,75 | 79,84 | 77,33 | 77,76 | 0,01% | 925.729,00 |
| 11.06.2026 | 74,62 | 77,90 | 74,26 | 77,75 | 5,68% | 785.407,00 |
| 10.06.2026 | 74,96 | 75,91 | 73,35 | 73,57 | -2,89% | 1.055.255,00 |
| 09.06.2026 | 74,78 | 76,12 | 73,18 | 75,76 | 3,02% | 788.363,00 |
| 08.06.2026 | 74,58 | 75,16 | 73,17 | 73,54 | -0,82% | 1.449.419,00 |
| 05.06.2026 | 75,56 | 76,24 | 73,35 | 74,15 | -2,78% | 1.079.737,00 |
| 04.06.2026 | 75,17 | 77,21 | 75,00 | 76,27 | -0,40% | 1.228.253,00 |
| 03.06.2026 | 75,97 | 77,10 | 75,68 | 76,58 | -0,01% | 883.214,00 |
| 02.06.2026 | 75,84 | 77,50 | 75,68 | 76,59 | 1,11% | 941.566,00 |
| 01.06.2026 | 75,00 | 76,66 | 74,02 | 75,75 | -0,39% | 1.217.079,00 |
| 29.05.2026 | 78,23 | 78,23 | 75,58 | 76,05 | -1,21% | 1.290.534,00 |
| 28.05.2026 | 75,81 | 77,75 | 74,99 | 76,98 | 0,54% | 1.205.527,00 |
| 27.05.2026 | 74,06 | 76,87 | 73,69 | 76,57 | 3,85% | 1.327.680,00 |
| 26.05.2026 | 72,21 | 74,12 | 72,00 | 73,73 | 2,55% | 677.614,00 |
| 22.05.2026 | 70,93 | 72,14 | 70,72 | 71,90 | 1,70% | 895.798,00 |
| 21.05.2026 | 70,51 | 71,69 | 69,75 | 70,70 | -0,53% | 818.777,00 |
| 20.05.2026 | 69,99 | 71,25 | 69,08 | 71,08 | 2,52% | 687.733,00 |
| 19.05.2026 | 69,57 | 69,63 | 67,60 | 69,33 | -1,06% | 922.031,00 |
| 18.05.2026 | 71,42 | 71,92 | 69,55 | 70,07 | -1,66% | 869.180,00 |
| 15.05.2026 | 70,86 | 71,73 | 69,95 | 71,25 | -2,06% | 1.286.816,00 |
| 14.05.2026 | 72,90 | 73,42 | 71,59 | 72,75 | 3,44% | 984.007,00 |
| 13.05.2026 | 69,86 | 71,23 | 69,59 | 70,33 | 0,95% | 778.529,00 |
| 12.05.2026 | 70,93 | 70,93 | 68,28 | 69,67 | -2,09% | 945.284,00 |
| 11.05.2026 | 71,18 | 71,84 | 70,15 | 71,16 | 0,28% | 935.187,00 |
| 08.05.2026 | 71,19 | 71,45 | 70,54 | 70,96 | 0,62% | 567.571,00 |
| 07.05.2026 | 72,30 | 72,55 | 70,24 | 70,52 | -2,26% | 761.552,00 |
| 06.05.2026 | 71,39 | 73,44 | 71,13 | 72,15 | 3,38% | 1.335.974,00 |
| 05.05.2026 | 67,84 | 70,40 | 67,76 | 69,79 | 4,07% | 1.176.656,00 |
| 04.05.2026 | 68,23 | 68,78 | 66,21 | 67,06 | -2,33% | 791.665,00 |
| 01.05.2026 | 68,92 | 69,89 | 67,93 | 68,66 | -0,44% | 772.604,00 |
| 30.04.2026 | 67,12 | 69,68 | 66,52 | 68,96 | 3,45% | 956.911,00 |
| 29.04.2026 | 68,85 | 69,03 | 66,49 | 66,66 | -3,35% | 806.267,00 |
| 28.04.2026 | 69,46 | 70,07 | 68,34 | 68,97 | -0,81% | 862.526,00 |
| 27.04.2026 | 69,38 | 70,10 | 68,28 | 69,53 | 0,51% | 581.270,00 |
| 24.04.2026 | 68,23 | 69,37 | 67,31 | 69,18 | 1,69% | 740.356,00 |
| 23.04.2026 | 69,75 | 70,80 | 66,81 | 68,03 | -2,17% | 765.734,00 |
| 22.04.2026 | 67,87 | 69,74 | 66,87 | 69,54 | 2,99% | 947.206,00 |
| 21.04.2026 | 67,50 | 70,01 | 67,36 | 67,52 | -0,03% | 1.058.405,00 |
| 20.04.2026 | 65,72 | 67,60 | 65,36 | 67,54 | 2,07% | 687.775,00 |
| 17.04.2026 | 65,32 | 67,50 | 64,75 | 66,17 | 3,33% | 959.180,00 |
| 16.04.2026 | 64,78 | 65,61 | 63,73 | 64,04 | -1,34% | 924.611,00 |
| 15.04.2026 | 65,81 | 66,42 | 64,48 | 64,91 | -1,56% | 877.579,00 |
| 14.04.2026 | 66,36 | 66,98 | 65,67 | 65,94 | -0,47% | 799.708,00 |
| 13.04.2026 | 65,20 | 66,38 | 64,43 | 66,25 | 0,70% | 998.696,00 |
| 10.04.2026 | 66,00 | 66,67 | 65,60 | 65,79 | 0,34% | 987.149,00 |
| 09.04.2026 | 63,93 | 66,05 | 63,16 | 65,57 | 1,96% | 1.551.506,00 |
| 08.04.2026 | 63,87 | 65,43 | 63,48 | 64,31 | 5,13% | 1.444.444,00 |
| 07.04.2026 | 61,25 | 61,78 | 60,41 | 61,17 | -0,16% | 1.053.921,00 |
| 06.04.2026 | 61,18 | 61,55 | 59,98 | 61,27 | -0,84% | 783.890,00 |
| 02.04.2026 | 61,02 | 62,31 | 60,80 | 61,79 | -1,72% | 1.004.307,00 |
| 01.04.2026 | 62,02 | 63,54 | 62,02 | 62,87 | 2,34% | 1.595.247,00 |
| 31.03.2026 | 60,76 | 61,70 | 59,92 | 61,43 | 2,23% | 1.288.860,00 |
| 30.03.2026 | 58,98 | 60,46 | 58,42 | 60,09 | 3,11% | 1.964.159,00 |
| 27.03.2026 | 58,56 | 59,64 | 57,88 | 58,28 | -2,02% | 1.629.867,00 |
| 26.03.2026 | 57,98 | 62,63 | 57,56 | 59,48 | -4,69% | 1.506.230,00 |
| 25.03.2026 | 64,57 | 65,46 | 61,44 | 62,41 | -2,19% | 1.982.512,00 |
| 24.03.2026 | 61,27 | 63,91 | 61,01 | 63,81 | 3,12% | 1.157.632,00 |
| 23.03.2026 | 62,31 | 63,93 | 61,61 | 61,88 | 2,82% | 1.646.924,00 |
| 20.03.2026 | 61,00 | 61,58 | 59,46 | 60,18 | -1,59% | 2.594.709,00 |
| 19.03.2026 | 59,85 | 61,32 | 59,28 | 61,15 | -0,50% | 1.019.117,00 |
| 18.03.2026 | 62,26 | 62,69 | 61,36 | 61,46 | -0,79% | 1.209.326,00 |
| 17.03.2026 | 62,53 | 63,19 | 61,75 | 61,95 | 0,52% | 995.528,00 |
| 16.03.2026 | 61,99 | 62,99 | 61,12 | 61,63 | 0,93% | 1.036.159,00 |
| 13.03.2026 | 62,36 | 63,03 | 60,72 | 61,06 | -1,17% | 1.408.598,00 |
| 12.03.2026 | 64,84 | 65,50 | 61,70 | 61,78 | -7,14% | 1.932.799,00 |
| 11.03.2026 | 65,89 | 66,83 | 65,37 | 66,53 | 0,36% | 1.001.037,00 |
| 10.03.2026 | 65,75 | 68,11 | 65,41 | 66,29 | 0,67% | 1.390.172,00 |
| 09.03.2026 | 62,55 | 66,18 | 62,18 | 65,85 | 1,03% | 1.078.810,00 |
| 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 | -1,96% | 887.309,00 |
| 23.02.2026 | 76,27 | 77,20 | 74,44 | 75,64 | -1,51% | 1.180.556,00 |
| 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 |