52,180$
0,40%
Echtzeit-Aktienkurs Core & Main Inc
Bid:
Ask:
Aktienkurse zur Core & Main Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 52,07 | 52,90 | 51,49 | 52,18 | 0,40% | 2.408.157,00 |
| 05.06.2026 | 52,45 | 52,69 | 51,65 | 51,97 | -0,76% | 2.110.762,00 |
| 04.06.2026 | 52,46 | 52,83 | 51,91 | 52,37 | 0,48% | 2.045.269,00 |
| 03.06.2026 | 50,92 | 52,28 | 50,47 | 52,12 | 3,25% | 2.175.788,00 |
| 02.06.2026 | 49,24 | 50,53 | 49,13 | 50,48 | 2,85% | 1.534.117,00 |
| 01.06.2026 | 48,92 | 49,13 | 47,72 | 49,08 | -0,75% | 1.615.023,00 |
| 29.05.2026 | 49,07 | 50,11 | 48,97 | 49,45 | 0,57% | 3.052.514,00 |
| 28.05.2026 | 48,64 | 49,48 | 48,07 | 49,17 | -0,04% | 1.454.287,00 |
| 27.05.2026 | 49,31 | 50,18 | 49,02 | 49,19 | 0,84% | 1.400.667,00 |
| 26.05.2026 | 47,57 | 48,80 | 47,52 | 48,78 | 3,19% | 2.205.217,00 |
| 22.05.2026 | 47,33 | 47,86 | 46,81 | 47,27 | 0,23% | 1.342.150,00 |
| 21.05.2026 | 46,61 | 47,60 | 46,35 | 47,16 | 0,08% | 1.619.419,00 |
| 20.05.2026 | 45,30 | 47,28 | 44,90 | 47,12 | 4,73% | 2.064.899,00 |
| 19.05.2026 | 45,95 | 46,15 | 44,71 | 44,99 | -2,47% | 1.961.273,00 |
| 18.05.2026 | 46,85 | 47,75 | 46,11 | 46,13 | -1,37% | 2.033.148,00 |
| 15.05.2026 | 47,69 | 48,15 | 46,63 | 46,77 | -2,62% | 1.720.706,00 |
| 14.05.2026 | 47,77 | 48,91 | 47,77 | 48,03 | 1,37% | 2.191.571,00 |
| 13.05.2026 | 47,14 | 47,61 | 46,07 | 47,38 | -0,25% | 3.900.407,00 |
| 12.05.2026 | 48,85 | 49,22 | 47,30 | 47,50 | -2,88% | 3.561.154,00 |
| 11.05.2026 | 48,67 | 49,26 | 48,27 | 48,91 | -0,37% | 1.502.136,00 |
| 08.05.2026 | 49,79 | 50,40 | 48,99 | 49,09 | -1,15% | 1.639.697,00 |
| 07.05.2026 | 51,04 | 51,79 | 49,65 | 49,66 | -1,99% | 1.538.770,00 |
| 06.05.2026 | 50,12 | 50,94 | 49,98 | 50,67 | 3,32% | 2.367.506,00 |
| 05.05.2026 | 48,90 | 49,66 | 48,80 | 49,04 | 1,20% | 1.901.231,00 |
| 04.05.2026 | 48,80 | 49,48 | 48,29 | 48,46 | -1,14% | 1.471.868,00 |
| 01.05.2026 | 50,57 | 50,63 | 48,92 | 49,02 | -2,68% | 1.236.698,00 |
| 30.04.2026 | 48,64 | 50,70 | 48,57 | 50,37 | 3,98% | 1.884.692,00 |
| 29.04.2026 | 49,22 | 49,71 | 48,40 | 48,44 | -2,16% | 2.453.876,00 |
| 28.04.2026 | 50,20 | 50,70 | 49,01 | 49,51 | -1,63% | 1.809.755,00 |
| 27.04.2026 | 49,56 | 51,32 | 49,13 | 50,33 | 1,68% | 2.994.230,00 |
| 24.04.2026 | 49,13 | 49,58 | 48,30 | 49,50 | 1,12% | 4.173.454,00 |
| 23.04.2026 | 49,16 | 49,70 | 48,34 | 48,95 | -0,02% | 3.202.570,00 |
| 22.04.2026 | 50,07 | 50,68 | 48,60 | 48,96 | -1,55% | 2.969.331,00 |
| 21.04.2026 | 50,66 | 50,90 | 49,23 | 49,73 | -0,54% | 3.293.995,00 |
| 20.04.2026 | 50,04 | 50,66 | 49,69 | 50,00 | -1,56% | 3.158.497,00 |
| 17.04.2026 | 52,69 | 53,44 | 50,77 | 50,79 | -2,27% | 6.945.975,00 |
| 16.04.2026 | 53,56 | 54,19 | 51,87 | 51,97 | -2,60% | 1.584.214,00 |
| 15.04.2026 | 53,72 | 53,89 | 52,83 | 53,36 | -1,08% | 2.461.190,00 |
| 14.04.2026 | 53,87 | 54,81 | 53,50 | 53,94 | 0,71% | 2.257.470,00 |
| 13.04.2026 | 51,40 | 53,78 | 51,40 | 53,56 | 4,10% | 3.458.734,00 |
| 10.04.2026 | 51,48 | 51,60 | 50,69 | 51,45 | 0,41% | 1.566.376,00 |
| 09.04.2026 | 51,09 | 51,61 | 50,09 | 51,24 | -0,29% | 2.069.478,00 |
| 08.04.2026 | 52,60 | 53,45 | 51,32 | 51,39 | 1,94% | 3.046.847,00 |
| 07.04.2026 | 50,81 | 51,34 | 49,88 | 50,41 | -1,56% | 2.075.642,00 |
| 06.04.2026 | 50,91 | 51,43 | 50,13 | 51,21 | 0,51% | 937.644,00 |
| 02.04.2026 | 50,15 | 52,29 | 49,72 | 50,95 | -0,20% | 2.258.346,00 |
| 01.04.2026 | 50,18 | 51,64 | 49,71 | 51,05 | 3,34% | 3.436.273,00 |
| 31.03.2026 | 48,60 | 50,05 | 47,84 | 49,40 | 3,46% | 2.286.176,00 |
| 30.03.2026 | 48,56 | 49,06 | 47,51 | 47,75 | -0,83% | 2.530.441,00 |
| 27.03.2026 | 49,65 | 49,87 | 48,03 | 48,15 | -2,96% | 2.034.441,00 |
| 26.03.2026 | 49,92 | 50,81 | 48,71 | 49,62 | -1,88% | 2.060.703,00 |
| 25.03.2026 | 50,63 | 51,01 | 48,49 | 50,57 | -0,02% | 4.268.203,00 |
| 24.03.2026 | 48,05 | 50,82 | 45,69 | 50,58 | 4,48% | 5.118.328,00 |
| 23.03.2026 | 47,28 | 49,40 | 47,28 | 48,41 | 2,13% | 3.420.054,00 |
| 20.03.2026 | 47,30 | 47,78 | 46,80 | 47,40 | -0,21% | 3.174.853,00 |
| 19.03.2026 | 46,69 | 47,61 | 46,53 | 47,50 | -0,38% | 3.028.031,00 |
| 18.03.2026 | 48,14 | 49,16 | 47,63 | 47,68 | -1,24% | 2.264.119,00 |
| 17.03.2026 | 47,93 | 48,72 | 47,49 | 48,28 | 0,79% | 5.016.362,00 |
| 16.03.2026 | 48,54 | 48,87 | 47,39 | 47,90 | -0,33% | 5.461.413,00 |
| 13.03.2026 | 47,26 | 48,39 | 46,85 | 48,06 | 0,90% | 2.154.035,00 |
| 12.03.2026 | 48,39 | 49,11 | 47,49 | 47,63 | -3,11% | 1.572.183,00 |
| 11.03.2026 | 49,25 | 49,31 | 48,48 | 49,16 | -0,45% | 1.779.479,00 |
| 10.03.2026 | 50,35 | 50,56 | 49,29 | 49,38 | -1,16% | 2.000.974,00 |
| 09.03.2026 | 48,73 | 50,35 | 48,37 | 49,96 | 0,28% | 2.215.393,00 |
| 06.03.2026 | 51,23 | 51,63 | 49,42 | 49,82 | -4,87% | 2.041.452,00 |
| 05.03.2026 | 53,60 | 54,00 | 51,17 | 52,37 | -3,50% | 2.508.156,00 |
| 04.03.2026 | 54,22 | 54,59 | 53,17 | 54,27 | 0,71% | 1.178.209,00 |
| 03.03.2026 | 53,88 | 54,26 | 51,84 | 53,89 | -1,43% | 1.208.831,00 |
| 02.03.2026 | 53,03 | 54,78 | 52,06 | 54,67 | 0,94% | 1.523.551,00 |
| 27.02.2026 | 54,23 | 54,28 | 53,11 | 54,16 | -1,74% | 4.045.388,00 |
| 26.02.2026 | 54,40 | 55,52 | 53,70 | 55,12 | 1,68% | 2.885.964,00 |
| 25.02.2026 | 55,93 | 56,15 | 53,92 | 54,21 | -2,94% | 2.802.308,00 |
| 24.02.2026 | 54,70 | 56,56 | 54,69 | 55,85 | 2,23% | 1.485.487,00 |
| 23.02.2026 | 55,50 | 56,13 | 54,28 | 54,63 | -3,12% | 1.113.645,00 |
| 20.02.2026 | 56,51 | 57,49 | 55,72 | 56,39 | -0,42% | 1.307.697,00 |
| 19.02.2026 | 56,64 | 56,96 | 55,79 | 56,63 | -0,40% | 1.234.272,00 |
| 18.02.2026 | 57,70 | 58,19 | 56,49 | 56,86 | -0,77% | 1.821.096,00 |
| 17.02.2026 | 57,76 | 58,12 | 56,73 | 57,30 | -1,51% | 1.917.233,00 |
| 13.02.2026 | 57,53 | 58,32 | 57,03 | 58,18 | 0,95% | 1.954.815,00 |
| 12.02.2026 | 57,61 | 59,66 | 57,35 | 57,63 | -0,36% | 1.932.443,00 |
| 11.02.2026 | 58,06 | 58,67 | 56,85 | 57,84 | 0,02% | 2.324.515,00 |
| 10.02.2026 | 56,41 | 57,83 | 55,37 | 57,83 | 1,96% | 2.837.614,00 |
| 09.02.2026 | 58,08 | 58,37 | 56,64 | 56,72 | -1,65% | 2.190.280,00 |
| 06.02.2026 | 56,59 | 58,12 | 56,56 | 57,67 | 3,26% | 2.273.274,00 |
| 05.02.2026 | 56,09 | 56,50 | 55,05 | 55,85 | -1,19% | 2.304.116,00 |
| 04.02.2026 | 55,70 | 56,90 | 55,54 | 56,52 | 2,30% | 1.960.859,00 |
| 03.02.2026 | 54,79 | 56,48 | 54,43 | 55,25 | 1,19% | 2.031.296,00 |
| 02.02.2026 | 53,30 | 54,79 | 53,15 | 54,60 | 2,32% | 1.768.965,00 |
| 30.01.2026 | 53,66 | 53,94 | 52,46 | 53,36 | -1,53% | 3.178.409,00 |
| 29.01.2026 | 55,44 | 55,94 | 53,79 | 54,19 | -1,83% | 2.325.674,00 |
| 28.01.2026 | 54,73 | 56,11 | 53,78 | 55,20 | 0,18% | 2.544.918,00 |
| 27.01.2026 | 57,20 | 57,64 | 55,06 | 55,10 | -3,57% | 1.992.227,00 |
| 26.01.2026 | 58,55 | 58,70 | 57,03 | 57,14 | -3,30% | 3.365.562,00 |
| 22.01.2026 | 58,72 | 59,43 | 58,23 | 59,09 | 1,62% | 1.407.794,00 |
| 21.01.2026 | 57,05 | 59,09 | 56,97 | 58,15 | 2,27% | 1.693.777,00 |
| 20.01.2026 | 56,72 | 57,65 | 56,01 | 56,86 | -2,80% | 1.673.352,00 |
| 16.01.2026 | 57,78 | 58,83 | 57,78 | 58,50 | 1,11% | 1.956.584,00 |
| 15.01.2026 | 56,98 | 58,04 | 56,57 | 57,86 | 2,50% | 2.792.566,00 |
| 14.01.2026 | 56,73 | 56,93 | 55,50 | 56,45 | 0,30% | 1.505.768,00 |
| 13.01.2026 | 56,66 | 57,12 | 56,14 | 56,28 | -0,39% | 1.049.656,00 |