49,810$
-0,46%
Echtzeit-Aktienkurs Commercial Metals Company
Bid:
Ask:
Aktienkurse zur Commercial Metals Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 50,05 | 50,76 | 49,32 | 49,81 | -0,46% | 681.635,00 |
| 05.09.2024 | 50,99 | 51,17 | 49,98 | 50,04 | -1,34% | 651.174,00 |
| 04.09.2024 | 50,94 | 51,61 | 50,42 | 50,72 | -0,43% | 598.319,00 |
| 03.09.2024 | 52,87 | 52,87 | 50,54 | 50,94 | -4,94% | 1.024.138,00 |
| 30.08.2024 | 53,39 | 54,08 | 53,11 | 53,59 | 0,49% | 839.168,00 |
| 29.08.2024 | 53,18 | 54,33 | 52,51 | 53,33 | 0,91% | 664.508,00 |
| 28.08.2024 | 53,53 | 53,73 | 52,35 | 52,85 | -1,66% | 932.757,00 |
| 27.08.2024 | 54,09 | 54,34 | 53,39 | 53,74 | -0,83% | 549.560,00 |
| 26.08.2024 | 54,74 | 55,06 | 54,12 | 54,19 | -0,07% | 499.291,00 |
| 23.08.2024 | 53,18 | 54,50 | 53,06 | 54,23 | 2,53% | 706.562,00 |
| 22.08.2024 | 53,77 | 53,90 | 52,19 | 52,89 | -1,87% | 942.209,00 |
| 21.08.2024 | 54,30 | 54,56 | 53,56 | 53,90 | 0,39% | 894.617,00 |
| 20.08.2024 | 53,95 | 54,34 | 53,53 | 53,69 | -0,52% | 424.882,00 |
| 19.08.2024 | 54,43 | 54,95 | 53,57 | 53,97 | -0,75% | 489.317,00 |
| 16.08.2024 | 53,82 | 54,75 | 53,82 | 54,38 | 0,50% | 407.539,00 |
| 15.08.2024 | 54,78 | 55,14 | 53,88 | 54,11 | 1,62% | 462.717,00 |
| 14.08.2024 | 53,75 | 53,89 | 52,57 | 53,25 | -0,58% | 573.196,00 |
| 13.08.2024 | 52,94 | 53,70 | 52,46 | 53,56 | 1,65% | 390.785,00 |
| 12.08.2024 | 53,61 | 53,66 | 52,61 | 52,69 | -1,57% | 518.439,00 |
| 09.08.2024 | 53,15 | 53,77 | 52,92 | 53,53 | 0,77% | 400.547,00 |
| 08.08.2024 | 52,97 | 53,85 | 52,84 | 53,12 | 1,43% | 577.757,00 |
| 07.08.2024 | 54,07 | 54,28 | 52,25 | 52,37 | -1,73% | 852.286,00 |
| 06.08.2024 | 52,86 | 54,23 | 52,42 | 53,29 | 0,81% | 612.591,00 |
| 05.08.2024 | 52,54 | 53,69 | 51,84 | 52,86 | -3,38% | 884.740,00 |
| 02.08.2024 | 55,06 | 55,51 | 54,11 | 54,71 | -5,07% | 751.969,00 |
| 01.08.2024 | 60,07 | 60,78 | 56,75 | 57,63 | -4,11% | 970.504,00 |
| 31.07.2024 | 60,08 | 61,26 | 59,88 | 60,10 | 0,86% | 720.990,00 |
| 30.07.2024 | 60,01 | 60,48 | 59,47 | 59,59 | -0,70% | 561.426,00 |
| 29.07.2024 | 60,14 | 60,66 | 59,52 | 60,01 | -0,56% | 583.817,00 |
| 26.07.2024 | 59,33 | 60,85 | 59,28 | 60,35 | 2,20% | 912.072,00 |
| 25.07.2024 | 57,03 | 59,53 | 57,03 | 59,05 | 3,85% | 1.135.382,00 |
| 24.07.2024 | 58,07 | 58,61 | 56,82 | 56,86 | -2,35% | 767.241,00 |
| 23.07.2024 | 57,52 | 58,63 | 57,08 | 58,23 | 0,55% | 675.958,00 |
| 22.07.2024 | 57,70 | 58,07 | 56,77 | 57,91 | 0,54% | 560.977,00 |
| 19.07.2024 | 58,40 | 58,61 | 57,43 | 57,60 | -0,84% | 861.566,00 |
| 18.07.2024 | 57,92 | 59,11 | 57,56 | 58,09 | -0,48% | 661.316,00 |
| 17.07.2024 | 58,19 | 58,99 | 57,87 | 58,37 | 0,07% | 980.585,00 |
| 16.07.2024 | 56,39 | 58,88 | 56,35 | 58,33 | 2,93% | 1.150.254,00 |
| 15.07.2024 | 56,02 | 57,51 | 56,02 | 56,67 | 2,11% | 867.527,00 |
| 12.07.2024 | 55,51 | 56,22 | 55,34 | 55,50 | 1,39% | 619.803,00 |
| 11.07.2024 | 53,49 | 55,08 | 53,06 | 54,74 | 4,09% | 783.885,00 |
| 10.07.2024 | 52,00 | 52,63 | 51,96 | 52,59 | 1,58% | 628.385,00 |
| 09.07.2024 | 52,21 | 52,65 | 51,71 | 51,77 | -1,24% | 757.005,00 |
| 08.07.2024 | 52,86 | 53,32 | 52,29 | 52,42 | -0,42% | 561.998,00 |
| 05.07.2024 | 52,62 | 52,74 | 51,82 | 52,64 | -0,66% | 706.730,00 |
| 03.07.2024 | 53,33 | 54,00 | 52,89 | 52,99 | 0,06% | 409.274,00 |
| 02.07.2024 | 53,55 | 53,88 | 52,36 | 52,96 | -1,05% | 726.426,00 |
| 01.07.2024 | 55,01 | 55,01 | 53,32 | 53,52 | -2,67% | 682.838,00 |
| 28.06.2024 | 54,19 | 55,23 | 54,05 | 54,99 | 2,80% | 1.725.193,00 |
| 27.06.2024 | 53,77 | 54,24 | 53,26 | 53,49 | -0,56% | 784.709,00 |
| 26.06.2024 | 53,11 | 53,84 | 52,87 | 53,79 | 0,19% | 943.889,00 |
| 25.06.2024 | 54,55 | 54,65 | 53,30 | 53,69 | -1,81% | 794.585,00 |
| 24.06.2024 | 54,40 | 55,15 | 54,02 | 54,68 | 0,48% | 1.128.070,00 |
| 21.06.2024 | 52,54 | 54,50 | 52,07 | 54,42 | 3,32% | 2.513.280,00 |
| 20.06.2024 | 51,50 | 54,11 | 50,24 | 52,67 | 3,80% | 1.632.373,00 |
| 18.06.2024 | 51,07 | 51,31 | 50,35 | 50,74 | -0,26% | 855.892,00 |
| 17.06.2024 | 50,14 | 51,12 | 49,46 | 50,87 | 0,97% | 929.538,00 |
| 14.06.2024 | 50,47 | 50,52 | 49,84 | 50,38 | -1,54% | 738.742,00 |
| 13.06.2024 | 51,19 | 51,24 | 50,42 | 51,17 | -0,23% | 624.823,00 |
| 12.06.2024 | 52,75 | 52,75 | 51,19 | 51,29 | -0,35% | 641.384,00 |
| 11.06.2024 | 51,61 | 51,78 | 50,78 | 51,47 | -1,27% | 803.605,00 |
| 10.06.2024 | 51,83 | 52,14 | 51,20 | 52,13 | -0,48% | 1.219.617,00 |
| 07.06.2024 | 52,83 | 53,26 | 52,23 | 52,38 | -2,02% | 650.367,00 |
| 06.06.2024 | 53,19 | 53,55 | 52,92 | 53,46 | 0,26% | 617.539,00 |
| 05.06.2024 | 53,11 | 53,62 | 52,71 | 53,32 | 0,62% | 575.279,00 |
| 04.06.2024 | 54,60 | 54,69 | 52,93 | 52,99 | -3,83% | 936.843,00 |
| 03.06.2024 | 56,47 | 56,78 | 55,07 | 55,10 | -2,17% | 807.079,00 |
| 31.05.2024 | 55,50 | 56,36 | 54,93 | 56,32 | 1,77% | 915.835,00 |
| 30.05.2024 | 54,67 | 55,37 | 54,43 | 55,34 | 1,69% | 744.774,00 |
| 29.05.2024 | 54,77 | 55,29 | 54,32 | 54,42 | -1,79% | 431.122,00 |
| 28.05.2024 | 56,07 | 56,07 | 54,82 | 55,41 | -0,77% | 657.197,00 |
| 24.05.2024 | 56,27 | 56,45 | 55,59 | 55,84 | 0,04% | 376.699,00 |
| 23.05.2024 | 56,14 | 56,45 | 54,92 | 55,82 | -0,59% | 810.212,00 |
| 22.05.2024 | 55,98 | 56,63 | 55,78 | 56,15 | -0,41% | 520.808,00 |
| 21.05.2024 | 56,72 | 56,95 | 55,60 | 56,38 | -0,69% | 732.407,00 |
| 20.05.2024 | 57,37 | 57,62 | 56,72 | 56,77 | -1,44% | 1.102.890,00 |
| 17.05.2024 | 58,05 | 58,39 | 57,42 | 57,60 | -0,47% | 420.678,00 |
| 16.05.2024 | 58,44 | 58,64 | 57,83 | 57,87 | -0,87% | 399.472,00 |
| 15.05.2024 | 58,00 | 59,13 | 57,97 | 58,38 | 1,21% | 695.817,00 |
| 14.05.2024 | 57,98 | 57,99 | 57,32 | 57,68 | 0,54% | 466.876,00 |
| 13.05.2024 | 57,48 | 57,88 | 57,27 | 57,37 | 0,14% | 426.882,00 |
| 10.05.2024 | 57,76 | 57,97 | 57,23 | 57,29 | -0,45% | 472.872,00 |
| 09.05.2024 | 56,20 | 57,73 | 56,20 | 57,55 | 2,37% | 634.520,00 |
| 08.05.2024 | 55,76 | 56,42 | 55,76 | 56,22 | -0,09% | 433.356,00 |
| 07.05.2024 | 55,76 | 56,70 | 55,76 | 56,27 | 0,86% | 631.943,00 |
| 06.05.2024 | 56,51 | 56,95 | 55,75 | 55,79 | -0,20% | 648.820,00 |
| 03.05.2024 | 57,04 | 57,19 | 55,36 | 55,90 | -0,99% | 738.493,00 |
| 02.05.2024 | 54,73 | 56,49 | 54,41 | 56,46 | 4,19% | 1.005.769,00 |
| 01.05.2024 | 54,11 | 55,03 | 53,75 | 54,19 | 0,84% | 815.179,00 |
| 30.04.2024 | 54,44 | 54,67 | 53,65 | 53,74 | -2,06% | 963.839,00 |
| 29.04.2024 | 53,59 | 55,11 | 53,59 | 54,87 | 2,60% | 649.447,00 |
| 26.04.2024 | 53,91 | 54,37 | 53,44 | 53,48 | -0,43% | 530.152,00 |
| 25.04.2024 | 53,16 | 53,81 | 52,60 | 53,71 | 0,02% | 750.850,00 |
| 24.04.2024 | 54,64 | 55,00 | 53,43 | 53,70 | -1,38% | 687.764,00 |
| 23.04.2024 | 54,07 | 54,55 | 53,27 | 54,45 | -1,18% | 849.724,00 |
| 22.04.2024 | 55,13 | 55,69 | 54,59 | 55,10 | -0,20% | 483.524,00 |
| 19.04.2024 | 55,15 | 55,90 | 54,55 | 55,21 | -0,13% | 599.592,00 |
| 18.04.2024 | 56,11 | 56,25 | 54,96 | 55,28 | -1,06% | 720.178,00 |
| 17.04.2024 | 56,19 | 56,80 | 55,73 | 55,87 | 1,16% | 1.019.701,00 |
| 16.04.2024 | 55,07 | 55,47 | 54,31 | 55,23 | -0,95% | 507.038,00 |