148,730$
-0,71%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 150,05 | 150,75 | 148,29 | 148,73 | -0,71% | 910.957,00 |
| 28.08.2025 | 151,06 | 151,16 | 148,04 | 149,80 | -0,35% | 1.082.636,00 |
| 27.08.2025 | 147,66 | 150,66 | 147,20 | 150,33 | 1,61% | 940.874,00 |
| 26.08.2025 | 149,20 | 151,05 | 147,44 | 147,95 | -1,07% | 1.467.399,00 |
| 25.08.2025 | 148,48 | 150,30 | 148,30 | 149,55 | 1,10% | 1.078.127,00 |
| 22.08.2025 | 143,33 | 148,99 | 143,33 | 147,93 | 3,27% | 1.395.545,00 |
| 21.08.2025 | 142,80 | 143,97 | 142,40 | 143,25 | -0,15% | 982.821,00 |
| 20.08.2025 | 146,22 | 146,22 | 143,15 | 143,47 | -1,67% | 1.185.317,00 |
| 19.08.2025 | 145,18 | 147,45 | 144,23 | 145,91 | 0,87% | 1.377.031,00 |
| 18.08.2025 | 145,73 | 147,65 | 144,29 | 144,65 | -0,52% | 1.109.190,00 |
| 15.08.2025 | 151,00 | 151,32 | 144,84 | 145,41 | 0,73% | 2.174.562,00 |
| 14.08.2025 | 143,33 | 144,56 | 141,61 | 144,35 | -1,02% | 1.050.254,00 |
| 13.08.2025 | 142,37 | 146,10 | 141,71 | 145,84 | 3,12% | 1.340.190,00 |
| 12.08.2025 | 138,50 | 142,39 | 138,45 | 141,43 | 2,69% | 946.802,00 |
| 11.08.2025 | 138,30 | 138,65 | 135,80 | 137,72 | -0,91% | 1.433.947,00 |
| 08.08.2025 | 138,04 | 139,79 | 137,83 | 138,98 | 0,86% | 1.063.824,00 |
| 07.08.2025 | 140,49 | 141,65 | 136,36 | 137,79 | -0,53% | 1.223.337,00 |
| 06.08.2025 | 138,50 | 139,50 | 137,74 | 138,52 | -0,67% | 851.544,00 |
| 05.08.2025 | 137,28 | 139,94 | 136,68 | 139,45 | 1,80% | 1.030.566,00 |
| 04.08.2025 | 139,61 | 139,89 | 136,90 | 136,98 | -1,22% | 1.182.323,00 |
| 01.08.2025 | 139,39 | 140,29 | 137,31 | 138,67 | -3,08% | 1.716.902,00 |
| 31.07.2025 | 142,05 | 144,67 | 141,45 | 143,07 | 0,08% | 2.749.973,00 |
| 30.07.2025 | 140,76 | 143,68 | 139,10 | 142,95 | 1,64% | 2.662.804,00 |
| 29.07.2025 | 134,75 | 141,04 | 134,03 | 140,64 | -2,68% | 4.227.945,00 |
| 28.07.2025 | 145,99 | 147,15 | 144,06 | 144,52 | -0,90% | 2.339.960,00 |
| 25.07.2025 | 141,80 | 146,00 | 140,30 | 145,83 | 3,11% | 1.982.672,00 |
| 24.07.2025 | 143,75 | 144,42 | 140,63 | 141,43 | -2,46% | 2.068.092,00 |
| 23.07.2025 | 144,48 | 146,15 | 144,16 | 145,00 | 0,86% | 1.684.258,00 |
| 22.07.2025 | 142,14 | 144,44 | 141,31 | 143,77 | 1,14% | 1.471.816,00 |
| 21.07.2025 | 143,11 | 144,12 | 141,75 | 142,15 | 1,08% | 1.360.380,00 |
| 18.07.2025 | 141,05 | 141,20 | 139,26 | 140,63 | -0,09% | 1.491.753,00 |
| 17.07.2025 | 137,90 | 141,04 | 137,51 | 140,75 | 2,15% | 1.108.800,00 |
| 16.07.2025 | 138,35 | 139,16 | 135,60 | 137,79 | -0,43% | 1.534.001,00 |
| 15.07.2025 | 142,00 | 142,23 | 138,26 | 138,38 | -2,25% | 1.482.758,00 |
| 14.07.2025 | 141,75 | 142,91 | 140,67 | 141,57 | -0,58% | 1.419.400,00 |
| 11.07.2025 | 142,63 | 143,75 | 141,03 | 142,40 | -0,63% | 1.234.324,00 |
| 10.07.2025 | 142,55 | 145,04 | 141,55 | 143,31 | 2,58% | 1.965.698,00 |
| 09.07.2025 | 139,60 | 140,34 | 137,98 | 139,70 | -0,02% | 1.456.922,00 |
| 08.07.2025 | 137,86 | 141,26 | 137,38 | 139,73 | 2,03% | 1.972.338,00 |
| 07.07.2025 | 136,32 | 139,11 | 135,94 | 136,95 | -0,67% | 1.546.151,00 |
| 03.07.2025 | 138,09 | 139,27 | 137,48 | 137,87 | -0,71% | 1.029.087,00 |
| 02.07.2025 | 135,00 | 139,10 | 134,38 | 138,86 | 3,54% | 1.961.553,00 |
| 01.07.2025 | 129,15 | 134,65 | 128,46 | 134,11 | 3,53% | 2.092.110,00 |
| 30.06.2025 | 130,90 | 131,88 | 129,50 | 129,54 | -1,44% | 2.576.777,00 |
| 27.06.2025 | 130,94 | 131,82 | 129,87 | 131,43 | 0,63% | 2.838.609,00 |
| 26.06.2025 | 128,78 | 131,32 | 128,78 | 130,61 | 1,87% | 1.836.489,00 |
| 25.06.2025 | 128,30 | 128,73 | 127,75 | 128,21 | 0,01% | 1.570.861,00 |
| 24.06.2025 | 127,02 | 129,25 | 126,50 | 128,20 | 1,75% | 2.036.204,00 |
| 23.06.2025 | 123,45 | 126,39 | 122,82 | 125,99 | 1,36% | 1.785.138,00 |
| 20.06.2025 | 129,04 | 129,49 | 123,32 | 124,30 | -1,49% | 4.967.207,00 |
| 18.06.2025 | 126,47 | 129,10 | 125,31 | 126,18 | 3,26% | 4.038.935,00 |
| 17.06.2025 | 121,69 | 123,45 | 120,40 | 122,20 | 0,44% | 1.854.845,00 |
| 16.06.2025 | 122,90 | 123,44 | 120,48 | 121,67 | -0,21% | 2.516.299,00 |
| 13.06.2025 | 117,53 | 122,04 | 117,21 | 121,92 | 2,93% | 3.367.765,00 |
| 12.06.2025 | 116,04 | 118,59 | 115,66 | 118,45 | 1,13% | 2.120.210,00 |
| 11.06.2025 | 120,00 | 120,47 | 116,21 | 117,13 | -6,06% | 3.610.945,00 |
| 10.06.2025 | 122,93 | 125,56 | 122,68 | 124,68 | 1,75% | 1.808.623,00 |
| 09.06.2025 | 123,36 | 123,85 | 120,00 | 122,53 | 0,79% | 1.628.952,00 |
| 06.06.2025 | 120,19 | 123,07 | 119,99 | 121,57 | 2,37% | 2.060.372,00 |
| 05.06.2025 | 121,86 | 122,23 | 118,14 | 118,75 | -2,55% | 2.429.356,00 |
| 04.06.2025 | 122,28 | 124,00 | 121,04 | 121,86 | -0,38% | 2.242.687,00 |
| 03.06.2025 | 119,06 | 122,44 | 115,35 | 122,32 | 1,59% | 4.639.516,00 |
| 02.06.2025 | 122,91 | 125,75 | 117,89 | 120,40 | 10,10% | 7.444.614,00 |
| 30.05.2025 | 107,95 | 109,50 | 106,21 | 109,36 | 0,39% | 3.337.993,00 |
| 29.05.2025 | 108,87 | 109,28 | 106,61 | 108,94 | 0,09% | 2.436.968,00 |
| 28.05.2025 | 110,00 | 110,60 | 108,43 | 108,84 | -0,49% | 1.546.229,00 |
| 27.05.2025 | 109,98 | 109,98 | 107,82 | 109,38 | 0,82% | 2.618.505,00 |
| 23.05.2025 | 108,79 | 110,69 | 106,79 | 108,49 | -1,99% | 3.908.394,00 |
| 22.05.2025 | 111,36 | 111,63 | 109,78 | 110,69 | -0,92% | 1.526.537,00 |
| 21.05.2025 | 113,73 | 114,75 | 111,47 | 111,72 | -2,85% | 1.958.053,00 |
| 20.05.2025 | 115,38 | 115,61 | 114,61 | 115,00 | -0,71% | 1.190.940,00 |
| 19.05.2025 | 113,77 | 116,05 | 113,54 | 115,82 | -0,29% | 1.630.056,00 |
| 16.05.2025 | 115,00 | 116,34 | 113,89 | 116,16 | 0,61% | 1.830.931,00 |
| 15.05.2025 | 115,57 | 116,01 | 114,06 | 115,46 | -1,40% | 2.018.638,00 |
| 14.05.2025 | 118,66 | 119,70 | 116,57 | 117,10 | -1,56% | 1.844.831,00 |
| 13.05.2025 | 120,65 | 121,37 | 118,72 | 118,96 | -0,97% | 1.885.412,00 |
| 12.05.2025 | 120,48 | 122,40 | 119,34 | 120,12 | 4,25% | 2.246.306,00 |
| 09.05.2025 | 115,90 | 116,81 | 114,25 | 115,22 | -0,23% | 1.630.983,00 |
| 08.05.2025 | 116,18 | 117,16 | 114,49 | 115,49 | 0,30% | 2.081.606,00 |
| 07.05.2025 | 117,66 | 118,05 | 114,01 | 115,15 | -1,45% | 2.918.829,00 |
| 06.05.2025 | 119,00 | 120,13 | 116,74 | 116,85 | -3,02% | 2.328.249,00 |
| 05.05.2025 | 122,25 | 122,89 | 120,42 | 120,49 | -2,02% | 1.345.477,00 |
| 02.05.2025 | 120,42 | 123,95 | 120,28 | 122,97 | 2,71% | 2.078.464,00 |
| 01.05.2025 | 120,00 | 121,88 | 119,40 | 119,72 | 0,29% | 1.701.797,00 |
| 30.04.2025 | 115,03 | 119,68 | 114,79 | 119,37 | 0,51% | 2.966.219,00 |
| 29.04.2025 | 115,57 | 119,14 | 112,99 | 118,77 | 1,89% | 3.044.875,00 |
| 28.04.2025 | 115,78 | 118,25 | 115,13 | 116,57 | 0,73% | 2.178.891,00 |
| 25.04.2025 | 114,91 | 116,26 | 114,27 | 115,72 | 0,37% | 1.550.436,00 |
| 24.04.2025 | 111,30 | 115,75 | 111,23 | 115,29 | 3,00% | 1.782.072,00 |
| 23.04.2025 | 113,00 | 115,85 | 111,13 | 111,93 | 2,11% | 1.723.258,00 |
| 22.04.2025 | 108,36 | 109,88 | 106,57 | 109,62 | 2,77% | 1.907.666,00 |
| 21.04.2025 | 109,70 | 109,93 | 105,92 | 106,67 | -3,47% | 1.798.135,00 |
| 17.04.2025 | 109,02 | 112,16 | 108,90 | 110,50 | 1,42% | 2.125.775,00 |
| 16.04.2025 | 110,03 | 111,61 | 107,80 | 108,95 | -1,38% | 1.752.861,00 |
| 15.04.2025 | 110,41 | 112,77 | 110,14 | 110,48 | -0,31% | 1.352.170,00 |
| 14.04.2025 | 113,00 | 113,85 | 110,60 | 110,82 | -0,38% | 1.988.199,00 |
| 11.04.2025 | 109,72 | 112,00 | 107,38 | 111,24 | 1,64% | 1.769.635,00 |
| 10.04.2025 | 112,36 | 112,56 | 106,05 | 109,44 | -5,25% | 2.839.340,00 |
| 09.04.2025 | 103,68 | 116,77 | 102,46 | 115,50 | 11,40% | 4.074.416,00 |
| 08.04.2025 | 109,70 | 110,77 | 101,55 | 103,68 | -1,23% | 3.150.295,00 |