42,200€
-1,10%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 42,77 | 42,80 | 41,45 | 41,53 | -2,82% | - |
| 27.06.2025 | 42,52 | 43,09 | 42,29 | 42,73 | -0,18% | - |
| 26.06.2025 | 42,16 | 43,28 | 41,99 | 42,81 | 1,45% | - |
| 25.06.2025 | 43,13 | 43,41 | 42,04 | 42,20 | -2,08% | - |
| 24.06.2025 | 42,74 | 43,85 | 42,45 | 43,09 | 1,21% | - |
| 23.06.2025 | 42,17 | 43,13 | 40,43 | 42,58 | 0,66% | - |
| 20.06.2025 | 42,44 | 42,90 | 41,83 | 42,30 | 0,09% | - |
| 19.06.2025 | 42,69 | 42,70 | 42,26 | 42,26 | -1,15% | - |
| 18.06.2025 | 42,57 | 43,56 | 42,54 | 42,75 | 0,26% | - |
| 17.06.2025 | 41,72 | 43,22 | 41,55 | 42,64 | 1,73% | - |
| 16.06.2025 | 41,93 | 42,40 | 41,49 | 41,91 | 0,04% | - |
| 13.06.2025 | 41,67 | 42,40 | 41,48 | 41,90 | -0,37% | - |
| 12.06.2025 | 41,99 | 42,32 | 41,35 | 42,05 | -0,64% | - |
| 11.06.2025 | 43,70 | 43,70 | 41,87 | 42,32 | -4,60% | - |
| 10.06.2025 | 44,34 | 45,03 | 43,97 | 44,36 | -0,01% | - |
| 09.06.2025 | 43,67 | 45,07 | 43,64 | 44,37 | 1,21% | - |
| 06.06.2025 | 42,91 | 44,46 | 42,69 | 43,84 | 2,45% | - |
| 05.06.2025 | 42,63 | 43,31 | 42,36 | 42,79 | -0,64% | - |
| 04.06.2025 | 43,02 | 43,63 | 42,64 | 43,06 | 0,13% | - |
| 03.06.2025 | 42,52 | 43,28 | 41,98 | 43,01 | 0,02% | - |
| 02.06.2025 | 46,31 | 46,51 | 42,79 | 43,00 | 4,79% | - |
| 30.05.2025 | 41,63 | 41,73 | 40,12 | 41,03 | -1,23% | - |
| 29.05.2025 | 42,31 | 42,31 | 40,59 | 41,54 | -0,06% | - |
| 28.05.2025 | 43,20 | 43,26 | 41,52 | 41,57 | -3,71% | - |
| 27.05.2025 | 40,93 | 43,25 | 40,90 | 43,17 | 5,33% | - |
| 26.05.2025 | 40,74 | 41,03 | 40,74 | 40,98 | 0,96% | - |
| 23.05.2025 | 41,24 | 41,32 | 40,17 | 40,59 | -1,96% | - |
| 22.05.2025 | 40,80 | 41,62 | 40,73 | 41,40 | 0,39% | - |
| 21.05.2025 | 41,74 | 42,24 | 41,10 | 41,24 | -2,01% | - |
| 20.05.2025 | 42,37 | 42,74 | 41,85 | 42,09 | -1,01% | - |
| 19.05.2025 | 42,62 | 42,74 | 41,75 | 42,52 | -1,37% | - |
| 16.05.2025 | 42,82 | 43,52 | 42,26 | 43,11 | 0,34% | - |
| 15.05.2025 | 42,22 | 43,25 | 42,09 | 42,96 | 0,23% | - |
| 14.05.2025 | 43,02 | 43,33 | 42,31 | 42,86 | 0,26% | - |
| 13.05.2025 | 43,50 | 43,93 | 42,61 | 42,75 | -2,15% | - |
| 12.05.2025 | 41,52 | 44,37 | 41,47 | 43,69 | 6,70% | - |
| 09.05.2025 | 41,10 | 41,30 | 40,20 | 40,95 | -0,39% | - |
| 08.05.2025 | 40,07 | 41,65 | 39,97 | 41,11 | 3,20% | - |
| 07.05.2025 | 40,13 | 40,35 | 39,34 | 39,83 | -0,19% | - |
| 06.05.2025 | 40,22 | 40,58 | 39,61 | 39,91 | -0,97% | - |
| 05.05.2025 | 40,76 | 41,02 | 40,11 | 40,30 | -1,93% | - |
| 02.05.2025 | 40,01 | 41,45 | 39,77 | 41,09 | 4,53% | - |
| 30.04.2025 | 39,39 | 39,48 | 37,82 | 39,31 | 0,01% | - |
| 29.04.2025 | 38,90 | 39,65 | 38,36 | 39,31 | 1,50% | - |
| 28.04.2025 | 38,65 | 39,67 | 38,25 | 38,73 | -0,41% | - |
| 25.04.2025 | 39,19 | 39,31 | 38,20 | 38,89 | -0,28% | - |
| 24.04.2025 | 37,98 | 39,32 | 37,71 | 39,00 | 2,16% | - |
| 23.04.2025 | 38,11 | 39,92 | 38,02 | 38,17 | 1,80% | - |
| 22.04.2025 | 36,02 | 37,76 | 36,02 | 37,50 | 0,68% | - |
| 17.04.2025 | 37,01 | 37,65 | 36,11 | 37,24 | 1,64% | - |
| 16.04.2025 | 36,35 | 37,40 | 35,93 | 36,64 | -0,87% | - |
| 15.04.2025 | 36,83 | 37,89 | 36,61 | 36,96 | 0,27% | - |
| 14.04.2025 | 37,01 | 37,95 | 36,40 | 36,86 | -0,24% | - |
| 11.04.2025 | 37,44 | 37,57 | 35,19 | 36,95 | -1,06% | - |
| 10.04.2025 | 39,92 | 40,02 | 35,89 | 37,35 | -6,77% | - |
| 09.04.2025 | 34,77 | 41,43 | 34,56 | 40,06 | 11,76% | - |
| 08.04.2025 | 37,64 | 38,50 | 34,93 | 35,84 | -3,76% | - |
| 07.04.2025 | 36,11 | 38,58 | 34,75 | 37,24 | -0,47% | - |
| 04.04.2025 | 37,46 | 38,49 | 34,54 | 37,42 | -0,86% | - |
| 03.04.2025 | 41,50 | 41,71 | 37,29 | 37,74 | -12,92% | - |
| 02.04.2025 | 43,47 | 43,54 | 41,97 | 43,34 | -0,48% | - |
| 01.04.2025 | 42,45 | 43,75 | 41,92 | 43,55 | 2,40% | - |
| 31.03.2025 | 42,44 | 42,89 | 40,74 | 42,53 | 6,94% | - |
| 28.03.2025 | 44,79 | 44,89 | 39,76 | 39,77 | -13,78% | - |
| 27.03.2025 | 45,42 | 46,14 | 44,12 | 46,13 | -0,45% | - |
| 26.03.2025 | 44,95 | 46,34 | 44,84 | 46,34 | 0,37% | - |
| 25.03.2025 | 45,14 | 46,17 | 44,55 | 46,17 | 0,09% | - |
| 24.03.2025 | 43,32 | 46,13 | 43,27 | 46,13 | 6,17% | - |
| 21.03.2025 | 43,71 | 43,88 | 42,38 | 43,45 | 3,77% | - |
| 20.03.2025 | 43,44 | 44,07 | 41,83 | 41,87 | -8,02% | - |
| 19.03.2025 | 42,46 | 45,52 | 42,27 | 45,52 | 14,09% | - |
| 18.03.2025 | 42,20 | 42,92 | 39,90 | 39,90 | -5,70% | - |
| 17.03.2025 | 42,41 | 42,72 | 41,37 | 42,31 | -0,18% | - |
| 14.03.2025 | 41,21 | 42,80 | 40,97 | 42,38 | -0,22% | - |
| 13.03.2025 | 40,77 | 42,50 | 40,19 | 42,48 | 5,98% | - |
| 12.03.2025 | 41,23 | 41,98 | 40,07 | 40,08 | 0,64% | - |
| 11.03.2025 | 39,88 | 41,88 | 39,50 | 39,83 | 0,04% | - |
| 10.03.2025 | 42,18 | 42,21 | 38,87 | 39,81 | -5,81% | - |
| 07.03.2025 | 43,46 | 43,49 | 41,00 | 42,27 | -1,83% | - |
| 06.03.2025 | 43,27 | 43,80 | 42,26 | 43,06 | -1,55% | - |
| 05.03.2025 | 42,78 | 44,23 | 42,38 | 43,74 | 2,62% | - |
| 04.03.2025 | 44,90 | 44,90 | 41,47 | 42,62 | -4,86% | - |
| 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% | - |