44,700€
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 44,90 | 44,90 | 44,66 | 44,66 | -0,31% | - |
| 03.03.2025 | 46,58 | 48,04 | 44,49 | 44,80 | -4,08% | - |
| 28.02.2025 | 47,17 | 47,63 | 46,06 | 46,70 | -0,85% | - |
| 27.02.2025 | 47,74 | 48,06 | 46,74 | 47,10 | -1,02% | - |
| 26.02.2025 | 47,71 | 49,04 | 47,52 | 47,59 | 0,11% | - |
| 25.02.2025 | 47,82 | 48,35 | 47,20 | 47,54 | -0,65% | - |
| 24.02.2025 | 47,59 | 48,84 | 47,51 | 47,85 | 0,56% | - |
| 21.02.2025 | 48,46 | 49,63 | 47,48 | 47,58 | -1,69% | - |
| 20.02.2025 | 49,46 | 50,44 | 47,71 | 48,40 | -2,34% | - |
| 19.02.2025 | 50,76 | 50,91 | 49,09 | 49,56 | -2,36% | - |
| 18.02.2025 | 50,32 | 51,24 | 49,60 | 50,76 | 1,08% | - |
| 17.02.2025 | 50,09 | 50,25 | 50,05 | 50,22 | 0,45% | - |
| 14.02.2025 | 49,29 | 50,08 | 48,95 | 50,00 | 1,61% | - |
| 13.02.2025 | 48,06 | 49,87 | 47,95 | 49,21 | 2,17% | - |
| 12.02.2025 | 48,07 | 48,76 | 46,77 | 48,16 | 0,17% | - |
| 11.02.2025 | 49,37 | 50,86 | 47,93 | 48,08 | -2,44% | - |
| 10.02.2025 | 48,17 | 52,99 | 48,16 | 49,29 | 2,50% | - |
| 07.02.2025 | 48,30 | 48,86 | 47,58 | 48,09 | -0,31% | - |
| 06.02.2025 | 46,73 | 49,09 | 46,73 | 48,24 | 3,12% | - |
| 05.02.2025 | 46,00 | 46,78 | 45,38 | 46,78 | 1,30% | - |
| 04.02.2025 | 46,20 | 46,86 | 45,62 | 46,18 | -0,21% | - |
| 03.02.2025 | 46,66 | 47,79 | 46,11 | 46,27 | -0,98% | - |
| 31.01.2025 | 47,24 | 47,65 | 46,60 | 46,73 | -0,73% | - |
| 30.01.2025 | 48,00 | 48,22 | 46,66 | 47,08 | -1,81% | - |
| 29.01.2025 | 48,21 | 48,71 | 47,27 | 47,95 | -0,70% | - |
| 28.01.2025 | 47,36 | 48,76 | 46,96 | 48,29 | 2,09% | - |
| 27.01.2025 | 47,32 | 48,24 | 46,92 | 47,30 | -0,55% | - |
| 24.01.2025 | 48,11 | 48,61 | 47,13 | 47,56 | -1,58% | - |
| 23.01.2025 | 48,28 | 49,19 | 47,85 | 48,32 | 0,10% | - |
| 22.01.2025 | 49,66 | 49,75 | 47,99 | 48,27 | -2,66% | - |
| 21.01.2025 | 48,92 | 50,60 | 48,85 | 49,59 | 1,70% | - |
| 20.01.2025 | 49,09 | 49,15 | 48,69 | 48,76 | -0,93% | - |
| 17.01.2025 | 49,03 | 50,17 | 48,86 | 49,22 | -0,30% | - |
| 16.01.2025 | 50,03 | 50,09 | 48,71 | 49,37 | -1,52% | - |
| 15.01.2025 | 47,72 | 50,61 | 47,64 | 50,13 | 5,17% | - |
| 14.01.2025 | 47,36 | 48,18 | 46,97 | 47,67 | 0,48% | - |
| 13.01.2025 | 45,82 | 47,75 | 45,70 | 47,44 | 3,60% | - |
| 10.01.2025 | 46,17 | 47,00 | 44,53 | 45,79 | -0,72% | - |
| 09.01.2025 | 46,12 | 46,20 | 46,03 | 46,12 | 0,00% | - |
| 08.01.2025 | 47,31 | 47,56 | 45,88 | 46,12 | -2,44% | - |
| 07.01.2025 | 48,44 | 49,03 | 46,74 | 47,27 | -2,60% | - |
| 06.01.2025 | 47,44 | 49,86 | 46,94 | 48,53 | 2,33% | - |
| 03.01.2025 | 47,91 | 48,17 | 46,53 | 47,43 | -0,95% | - |
| 02.01.2025 | 47,95 | 48,93 | 47,49 | 47,88 | -0,43% | - |
| 30.12.2024 | 47,91 | 48,09 | 47,82 | 48,09 | 0,05% | - |
| 27.12.2024 | 49,01 | 49,20 | 47,56 | 48,06 | 0,43% | - |
| 23.12.2024 | 48,31 | 48,62 | 47,40 | 47,86 | -0,65% | - |
| 20.12.2024 | 47,73 | 48,69 | 46,98 | 48,17 | 0,86% | - |
| 19.12.2024 | 49,37 | 50,08 | 47,76 | 47,76 | -3,42% | - |
| 18.12.2024 | 51,62 | 52,18 | 49,08 | 49,45 | -4,24% | - |
| 17.12.2024 | 53,48 | 53,68 | 51,37 | 51,64 | -3,58% | - |
| 16.12.2024 | 53,92 | 54,64 | 53,15 | 53,56 | -1,74% | - |
| 13.12.2024 | 56,01 | 56,13 | 54,12 | 54,51 | -2,70% | - |
| 12.12.2024 | 57,72 | 57,77 | 55,47 | 56,02 | -4,60% | - |
| 11.12.2024 | 58,08 | 59,44 | 58,08 | 58,72 | 0,07% | - |
| 10.12.2024 | 58,96 | 59,92 | 58,16 | 58,68 | -0,59% | - |
| 09.12.2024 | 58,13 | 60,22 | 57,99 | 59,03 | 1,60% | - |
| 06.12.2024 | 58,33 | 58,98 | 57,39 | 58,10 | -0,34% | - |
| 05.12.2024 | 58,56 | 59,30 | 57,76 | 58,30 | -1,50% | - |
| 04.12.2024 | 60,23 | 61,25 | 58,63 | 59,19 | -1,53% | - |
| 03.12.2024 | 60,31 | 60,93 | 59,47 | 60,11 | -0,35% | - |
| 02.12.2024 | 58,69 | 60,98 | 58,68 | 60,32 | 3,79% | - |
| 29.11.2024 | 58,66 | 59,85 | 54,39 | 58,12 | -1,79% | - |
| 28.11.2024 | 58,25 | 59,19 | 58,19 | 59,18 | 1,89% | - |
| 27.11.2024 | 58,74 | 59,79 | 57,70 | 58,08 | -2,06% | - |
| 26.11.2024 | 59,50 | 59,98 | 58,62 | 59,30 | -0,17% | - |
| 25.11.2024 | 58,78 | 59,94 | 58,42 | 59,40 | 1,04% | - |
| 22.11.2024 | 57,76 | 59,40 | 57,64 | 58,79 | 1,92% | - |
| 21.11.2024 | 56,63 | 58,21 | 56,28 | 57,68 | 1,71% | - |
| 20.11.2024 | 56,80 | 57,37 | 55,96 | 56,71 | 1,05% | - |
| 19.11.2024 | 56,33 | 56,46 | 55,23 | 56,12 | -0,36% | - |
| 18.11.2024 | 56,33 | 57,27 | 55,90 | 56,32 | -0,14% | - |
| 15.11.2024 | 55,28 | 57,05 | 55,06 | 56,40 | -0,18% | - |
| 14.11.2024 | 57,39 | 58,12 | 55,96 | 56,50 | -1,60% | - |
| 13.11.2024 | 57,69 | 58,63 | 57,17 | 57,42 | -0,78% | - |
| 12.11.2024 | 58,87 | 59,10 | 57,27 | 57,87 | -1,60% | - |
| 11.11.2024 | 58,13 | 59,77 | 58,10 | 58,81 | 1,22% | - |
| 08.11.2024 | 56,65 | 58,15 | 56,13 | 58,10 | 2,72% | - |
| 07.11.2024 | 58,55 | 58,56 | 55,80 | 56,56 | -3,32% | - |
| 06.11.2024 | 52,34 | 58,62 | 52,34 | 58,50 | 15,70% | - |
| 05.11.2024 | 49,65 | 50,70 | 49,24 | 50,56 | 1,88% | - |
| 04.11.2024 | 49,95 | 50,73 | 49,37 | 49,63 | -1,25% | - |
| 01.11.2024 | 49,46 | 51,20 | 49,07 | 50,26 | 1,51% | - |
| 31.10.2024 | 49,76 | 50,97 | 49,36 | 49,51 | -1,68% | - |
| 30.10.2024 | 50,59 | 51,58 | 49,85 | 50,35 | 0,13% | - |
| 29.10.2024 | 50,20 | 51,87 | 49,75 | 50,29 | 0,00% | - |
| 28.10.2024 | 48,34 | 50,56 | 48,24 | 50,29 | 4,46% | - |
| 25.10.2024 | 47,90 | 49,17 | 47,89 | 48,14 | 0,54% | - |
| 24.10.2024 | 47,44 | 48,80 | 47,37 | 47,88 | 0,72% | - |
| 23.10.2024 | 49,34 | 49,92 | 47,42 | 47,54 | -4,05% | - |
| 22.10.2024 | 50,34 | 50,84 | 49,34 | 49,55 | -2,74% | - |
| 21.10.2024 | 51,64 | 51,84 | 50,61 | 50,94 | -1,37% | - |
| 18.10.2024 | 52,01 | 52,39 | 51,28 | 51,65 | -0,84% | - |
| 17.10.2024 | 49,39 | 52,94 | 47,50 | 52,09 | 5,75% | - |
| 16.10.2024 | 48,74 | 49,97 | 48,69 | 49,26 | 1,00% | - |
| 15.10.2024 | 49,63 | 49,96 | 48,76 | 48,77 | -1,58% | - |
| 14.10.2024 | 48,48 | 49,56 | 48,42 | 49,56 | 1,25% | - |
| 11.10.2024 | 48,43 | 49,11 | 48,31 | 48,95 | 1,07% | - |
| 10.10.2024 | 48,04 | 48,83 | 47,43 | 48,43 | 0,77% | - |
| 09.10.2024 | 47,88 | 48,36 | 46,82 | 48,06 | 0,28% | - |