227,500$
0,35%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 227,93 | 229,88 | 225,89 | 227,50 | 0,35% | 964.893,00 |
| 07.05.2026 | 233,08 | 233,92 | 225,30 | 226,70 | -3,21% | 1.491.816,00 |
| 06.05.2026 | 234,72 | 235,44 | 230,32 | 234,22 | 0,93% | 1.214.438,00 |
| 05.05.2026 | 227,97 | 233,74 | 227,59 | 232,07 | 2,77% | 1.397.453,00 |
| 04.05.2026 | 226,00 | 226,89 | 222,79 | 225,81 | -0,10% | 965.180,00 |
| 01.05.2026 | 226,00 | 227,96 | 224,21 | 226,04 | 0,33% | 1.130.649,00 |
| 30.04.2026 | 222,00 | 227,16 | 220,08 | 225,29 | 1,30% | 2.248.427,00 |
| 29.04.2026 | 226,00 | 226,89 | 220,71 | 222,39 | -1,21% | 1.576.223,00 |
| 28.04.2026 | 220,15 | 227,48 | 214,13 | 225,11 | 4,70% | 3.573.250,00 |
| 27.04.2026 | 213,81 | 217,38 | 213,14 | 215,00 | 0,33% | 1.371.697,00 |
| 24.04.2026 | 213,96 | 214,82 | 210,83 | 214,29 | 0,63% | 1.259.370,00 |
| 23.04.2026 | 215,02 | 215,78 | 210,32 | 212,95 | -0,61% | 1.981.121,00 |
| 22.04.2026 | 211,10 | 216,26 | 210,12 | 214,26 | 2,98% | 2.295.404,00 |
| 21.04.2026 | 202,66 | 210,16 | 202,66 | 208,06 | 2,87% | 1.941.004,00 |
| 20.04.2026 | 195,05 | 203,05 | 195,01 | 202,26 | 3,26% | 1.369.942,00 |
| 17.04.2026 | 192,88 | 197,13 | 191,28 | 195,87 | 2,10% | 1.544.354,00 |
| 16.04.2026 | 190,50 | 193,34 | 189,72 | 191,85 | 1,19% | 1.297.946,00 |
| 15.04.2026 | 190,04 | 190,52 | 187,67 | 189,60 | -0,23% | 1.043.343,00 |
| 14.04.2026 | 190,55 | 191,62 | 188,76 | 190,04 | 0,20% | 982.318,00 |
| 13.04.2026 | 186,57 | 189,87 | 186,12 | 189,67 | 1,91% | 1.136.514,00 |
| 10.04.2026 | 185,50 | 188,22 | 185,41 | 186,12 | 1,15% | 1.584.846,00 |
| 09.04.2026 | 181,75 | 184,53 | 181,27 | 184,00 | 1,01% | 1.405.431,00 |
| 08.04.2026 | 178,53 | 182,34 | 177,73 | 182,16 | 5,14% | 1.621.298,00 |
| 07.04.2026 | 170,30 | 173,66 | 170,30 | 173,26 | 2,16% | 1.681.862,00 |
| 06.04.2026 | 170,99 | 172,86 | 167,35 | 169,59 | -1,66% | 931.809,00 |
| 02.04.2026 | 171,61 | 174,62 | 170,00 | 172,46 | -0,73% | 1.209.889,00 |
| 01.04.2026 | 171,25 | 175,28 | 170,96 | 173,72 | 2,73% | 1.406.135,00 |
| 31.03.2026 | 165,95 | 169,64 | 165,13 | 169,10 | 2,64% | 1.448.242,00 |
| 30.03.2026 | 165,00 | 167,35 | 163,62 | 164,75 | 0,84% | 850.943,00 |
| 27.03.2026 | 165,47 | 166,24 | 162,60 | 163,37 | -1,59% | 1.066.467,00 |
| 26.03.2026 | 165,30 | 167,98 | 165,30 | 166,01 | 0,51% | 1.396.173,00 |
| 25.03.2026 | 164,95 | 166,35 | 163,95 | 165,17 | 1,49% | 1.393.724,00 |
| 24.03.2026 | 160,51 | 163,12 | 160,09 | 162,74 | 1,32% | 1.841.514,00 |
| 23.03.2026 | 162,62 | 163,45 | 160,29 | 160,62 | 1,29% | 2.107.731,00 |
| 20.03.2026 | 164,24 | 164,24 | 157,84 | 158,58 | -2,08% | 2.654.797,00 |
| 19.03.2026 | 157,50 | 163,14 | 155,14 | 161,95 | 0,49% | 1.467.959,00 |
| 18.03.2026 | 162,08 | 164,60 | 160,78 | 161,16 | -0,57% | 1.127.784,00 |
| 17.03.2026 | 162,00 | 164,43 | 161,85 | 162,08 | -0,41% | 910.164,00 |
| 16.03.2026 | 165,51 | 165,99 | 161,69 | 162,74 | -0,45% | 1.071.913,00 |
| 13.03.2026 | 165,68 | 166,82 | 162,00 | 163,48 | -1,32% | 1.002.634,00 |
| 12.03.2026 | 169,01 | 169,93 | 165,28 | 165,67 | -3,57% | 1.274.642,00 |
| 11.03.2026 | 170,43 | 173,17 | 169,49 | 171,81 | 0,81% | 1.366.208,00 |
| 10.03.2026 | 169,57 | 172,05 | 167,81 | 170,43 | 0,57% | 1.316.056,00 |
| 09.03.2026 | 164,00 | 169,96 | 163,29 | 169,47 | 0,43% | 1.426.089,00 |
| 06.03.2026 | 168,90 | 170,63 | 166,67 | 168,75 | -1,95% | 1.470.951,00 |
| 05.03.2026 | 173,59 | 175,50 | 170,18 | 172,10 | -2,25% | 1.607.855,00 |
| 04.03.2026 | 178,55 | 179,48 | 175,12 | 176,07 | -0,75% | 952.152,00 |
| 03.03.2026 | 177,74 | 178,33 | 171,29 | 177,40 | -1,76% | 1.514.144,00 |
| 02.03.2026 | 176,58 | 180,83 | 174,54 | 180,57 | 2,09% | 1.488.446,00 |
| 27.02.2026 | 174,46 | 176,96 | 173,01 | 176,88 | 0,72% | 2.364.802,00 |
| 26.02.2026 | 175,57 | 176,52 | 173,75 | 175,61 | 0,07% | 1.370.858,00 |
| 25.02.2026 | 174,52 | 176,50 | 172,89 | 175,48 | 0,19% | 1.441.786,00 |
| 24.02.2026 | 177,80 | 178,56 | 174,93 | 175,15 | -2,07% | 1.692.012,00 |
| 23.02.2026 | 179,71 | 181,26 | 176,70 | 178,85 | -0,64% | 2.123.800,00 |
| 20.02.2026 | 180,00 | 181,05 | 176,62 | 180,01 | -0,02% | 2.010.308,00 |
| 19.02.2026 | 182,76 | 184,34 | 179,77 | 180,04 | -2,44% | 1.844.312,00 |
| 18.02.2026 | 185,05 | 187,28 | 183,30 | 184,54 | 0,49% | 928.328,00 |
| 17.02.2026 | 184,05 | 184,66 | 178,41 | 183,64 | 0,22% | 1.389.140,00 |
| 13.02.2026 | 180,00 | 185,31 | 177,06 | 183,23 | -2,96% | 2.454.153,00 |
| 12.02.2026 | 194,00 | 195,57 | 186,55 | 188,81 | -2,89% | 1.797.315,00 |
| 11.02.2026 | 193,59 | 196,90 | 193,40 | 194,42 | 1,27% | 1.646.036,00 |
| 10.02.2026 | 191,39 | 193,10 | 189,49 | 191,99 | -0,56% | 1.808.021,00 |
| 09.02.2026 | 190,67 | 193,50 | 189,10 | 193,08 | 0,12% | 1.318.693,00 |
| 06.02.2026 | 188,39 | 193,09 | 188,12 | 192,84 | 3,40% | 1.670.578,00 |
| 05.02.2026 | 186,69 | 189,60 | 184,65 | 186,50 | -1,82% | 2.186.675,00 |
| 04.02.2026 | 187,91 | 191,04 | 186,54 | 189,95 | 1,85% | 2.298.457,00 |
| 03.02.2026 | 182,75 | 188,92 | 182,67 | 186,50 | 3,06% | 2.354.607,00 |
| 02.02.2026 | 176,01 | 181,87 | 175,33 | 180,96 | 1,82% | 2.289.646,00 |
| 30.01.2026 | 177,50 | 180,98 | 176,61 | 177,72 | -1,22% | 3.049.796,00 |
| 29.01.2026 | 176,14 | 179,91 | 174,00 | 179,91 | 3,89% | 2.020.765,00 |
| 28.01.2026 | 173,99 | 174,72 | 170,84 | 173,18 | -0,23% | 1.818.536,00 |
| 27.01.2026 | 172,44 | 175,95 | 165,68 | 173,58 | -2,30% | 2.864.952,00 |
| 26.01.2026 | 182,95 | 183,32 | 177,13 | 177,66 | -1,45% | 2.385.761,00 |
| 22.01.2026 | 181,12 | 183,00 | 179,56 | 180,27 | 0,02% | 1.474.851,00 |
| 21.01.2026 | 177,00 | 181,64 | 176,61 | 180,23 | 3,29% | 1.769.301,00 |
| 20.01.2026 | 172,53 | 175,04 | 171,71 | 174,49 | 0,06% | 1.620.918,00 |
| 16.01.2026 | 173,89 | 175,06 | 170,74 | 174,39 | -0,23% | 1.737.939,00 |
| 15.01.2026 | 173,14 | 175,94 | 173,02 | 174,79 | 1,45% | 1.428.918,00 |
| 14.01.2026 | 169,52 | 173,59 | 169,36 | 172,29 | 1,66% | 1.874.950,00 |
| 13.01.2026 | 166,50 | 169,86 | 165,87 | 169,48 | 2,11% | 1.417.976,00 |
| 12.01.2026 | 164,59 | 166,87 | 163,00 | 165,97 | 1,34% | 1.510.925,00 |
| 09.01.2026 | 166,79 | 168,50 | 161,44 | 163,77 | -2,45% | 1.912.774,00 |
| 08.01.2026 | 163,74 | 169,51 | 163,02 | 167,88 | 1,86% | 1.422.581,00 |
| 07.01.2026 | 168,37 | 169,70 | 164,15 | 164,81 | -2,68% | 1.864.463,00 |
| 06.01.2026 | 167,50 | 170,21 | 166,38 | 169,35 | 0,73% | 1.833.340,00 |
| 05.01.2026 | 170,00 | 171,94 | 166,31 | 168,13 | -0,75% | 2.034.512,00 |
| 02.01.2026 | 165,18 | 169,65 | 164,34 | 169,40 | 3,86% | 1.495.756,00 |
| 31.12.2025 | 164,46 | 164,82 | 162,23 | 163,11 | -1,03% | 1.133.199,00 |
| 30.12.2025 | 165,95 | 167,35 | 164,70 | 164,80 | -0,41% | 1.352.032,00 |
| 29.12.2025 | 165,05 | 166,50 | 164,72 | 165,48 | -0,52% | 1.219.699,00 |
| 26.12.2025 | 164,90 | 166,45 | 164,90 | 166,35 | 0,52% | 695.909,00 |
| 24.12.2025 | 164,14 | 166,34 | 163,41 | 165,49 | 1,10% | 777.085,00 |
| 23.12.2025 | 165,00 | 165,82 | 163,29 | 163,69 | -0,35% | 1.240.390,00 |
| 22.12.2025 | 160,25 | 164,36 | 159,13 | 164,26 | 3,21% | 1.573.573,00 |
| 19.12.2025 | 156,51 | 159,21 | 155,00 | 159,15 | 0,84% | 3.268.847,00 |
| 18.12.2025 | 159,47 | 160,87 | 157,15 | 157,83 | -1,78% | 1.835.153,00 |
| 17.12.2025 | 156,66 | 161,68 | 156,58 | 160,69 | -0,97% | 1.995.508,00 |
| 16.12.2025 | 161,91 | 163,82 | 161,50 | 162,26 | 0,15% | 1.315.603,00 |
| 15.12.2025 | 165,73 | 165,73 | 160,59 | 162,02 | -1,87% | 1.614.960,00 |
| 12.12.2025 | 167,13 | 167,42 | 163,72 | 165,11 | -0,88% | 1.183.449,00 |