49,655€
-1,24%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.10.2024 | 48,49 | 48,51 | 47,02 | 47,92 | -1,25% | - |
| 07.10.2024 | 48,61 | 48,87 | 47,88 | 48,53 | -0,15% | - |
| 04.10.2024 | 47,78 | 49,53 | 47,77 | 48,60 | 1,92% | - |
| 03.10.2024 | 48,16 | 48,46 | 47,41 | 47,69 | -0,92% | - |
| 02.10.2024 | 49,19 | 49,77 | 48,03 | 48,13 | -2,34% | - |
| 01.10.2024 | 49,30 | 49,96 | 48,80 | 49,29 | -0,17% | - |
| 30.09.2024 | 49,24 | 49,75 | 48,83 | 49,37 | 0,23% | - |
| 27.09.2024 | 49,21 | 50,58 | 49,00 | 49,26 | 0,36% | - |
| 26.09.2024 | 48,20 | 50,02 | 48,17 | 49,08 | 1,96% | - |
| 25.09.2024 | 48,55 | 49,09 | 47,86 | 48,14 | -1,38% | - |
| 24.09.2024 | 48,26 | 49,97 | 48,25 | 48,81 | 1,12% | 2.000,00 |
| 23.09.2024 | 47,80 | 48,58 | 47,60 | 48,27 | 1,08% | - |
| 20.09.2024 | 48,77 | 48,87 | 47,37 | 47,76 | -2,13% | - |
| 19.09.2024 | 46,92 | 48,83 | 46,83 | 48,80 | 4,41% | - |
| 18.09.2024 | 46,34 | 47,75 | 46,02 | 46,74 | 0,91% | - |
| 17.09.2024 | 46,20 | 47,24 | 45,86 | 46,32 | 0,23% | - |
| 16.09.2024 | 46,13 | 47,14 | 45,74 | 46,21 | -0,01% | - |
| 13.09.2024 | 44,79 | 46,71 | 44,78 | 46,22 | 3,05% | - |
| 12.09.2024 | 44,28 | 45,21 | 44,07 | 44,85 | 1,52% | - |
| 11.09.2024 | 44,30 | 44,48 | 42,93 | 44,18 | -0,85% | - |
| 10.09.2024 | 44,60 | 44,94 | 43,88 | 44,56 | -0,30% | - |
| 09.09.2024 | 45,09 | 46,01 | 44,66 | 44,69 | -0,49% | - |
| 06.09.2024 | 45,04 | 46,02 | 44,33 | 44,91 | -0,36% | - |
| 05.09.2024 | 45,75 | 46,19 | 45,00 | 45,07 | -1,55% | - |
| 04.09.2024 | 45,92 | 46,86 | 45,49 | 45,78 | -0,74% | - |
| 03.09.2024 | 48,40 | 48,45 | 45,73 | 46,12 | -4,76% | - |
| 02.09.2024 | 48,49 | 48,49 | 48,31 | 48,43 | -0,08% | - |
| 30.08.2024 | 48,20 | 48,99 | 47,90 | 48,47 | 0,74% | - |
| 29.08.2024 | 47,59 | 49,02 | 47,46 | 48,11 | 1,20% | - |
| 28.08.2024 | 48,23 | 48,51 | 46,94 | 47,54 | -1,10% | - |
| 27.08.2024 | 48,52 | 48,89 | 47,72 | 48,07 | -1,08% | - |
| 26.08.2024 | 48,49 | 49,58 | 48,35 | 48,60 | 0,31% | - |
| 23.08.2024 | 47,63 | 48,90 | 47,53 | 48,45 | 1,72% | - |
| 22.08.2024 | 48,38 | 48,50 | 46,81 | 47,63 | -1,48% | - |
| 21.08.2024 | 48,34 | 49,37 | 47,89 | 48,34 | 0,16% | - |
| 20.08.2024 | 48,73 | 49,07 | 47,99 | 48,27 | -0,87% | - |
| 19.08.2024 | 49,21 | 49,96 | 48,35 | 48,69 | -1,30% | - |
| 16.08.2024 | 49,36 | 49,97 | 48,97 | 49,33 | 0,06% | - |
| 15.08.2024 | 48,48 | 50,27 | 48,42 | 49,30 | 1,93% | - |
| 14.08.2024 | 48,77 | 48,82 | 47,53 | 48,37 | -0,79% | - |
| 13.08.2024 | 48,26 | 48,96 | 47,69 | 48,75 | 1,12% | - |
| 12.08.2024 | 49,03 | 49,45 | 48,03 | 48,21 | -1,67% | - |
| 09.08.2024 | 48,67 | 49,41 | 48,29 | 49,03 | 0,73% | - |
| 08.08.2024 | 47,83 | 49,52 | 47,67 | 48,68 | 1,49% | - |
| 07.08.2024 | 49,17 | 49,88 | 47,85 | 47,96 | -1,62% | - |
| 06.08.2024 | 48,77 | 49,81 | 48,01 | 48,75 | 1,03% | - |
| 05.08.2024 | 49,54 | 49,72 | 47,35 | 48,26 | -3,74% | - |
| 02.08.2024 | 53,08 | 53,09 | 49,36 | 50,13 | -6,14% | - |
| 01.08.2024 | 55,67 | 56,38 | 52,45 | 53,41 | -3,90% | - |
| 31.07.2024 | 55,07 | 56,76 | 54,91 | 55,58 | 0,82% | - |
| 30.07.2024 | 55,47 | 56,22 | 54,84 | 55,13 | -0,56% | - |
| 29.07.2024 | 55,79 | 56,34 | 54,88 | 55,44 | -0,25% | - |
| 26.07.2024 | 54,55 | 56,24 | 54,39 | 55,58 | 2,08% | - |
| 25.07.2024 | 52,54 | 54,99 | 52,32 | 54,45 | 3,77% | - |
| 24.07.2024 | 53,54 | 54,20 | 52,26 | 52,47 | -2,29% | - |
| 23.07.2024 | 53,12 | 54,12 | 52,57 | 53,70 | 0,96% | - |
| 22.07.2024 | 52,94 | 53,47 | 52,04 | 53,19 | 0,49% | - |
| 19.07.2024 | 53,38 | 53,89 | 52,61 | 52,93 | -0,73% | - |
| 18.07.2024 | 53,46 | 54,39 | 52,76 | 53,32 | -0,11% | - |
| 17.07.2024 | 53,48 | 54,05 | 52,85 | 53,38 | -0,26% | - |
| 16.07.2024 | 52,10 | 54,17 | 51,72 | 53,52 | 2,84% | - |
| 15.07.2024 | 51,06 | 52,91 | 51,05 | 52,04 | 2,20% | - |
| 12.07.2024 | 50,49 | 51,74 | 50,34 | 50,92 | 1,07% | - |
| 11.07.2024 | 48,53 | 50,90 | 48,25 | 50,38 | 3,73% | - |
| 10.07.2024 | 47,82 | 48,78 | 47,80 | 48,57 | 1,47% | - |
| 09.07.2024 | 48,49 | 48,81 | 47,83 | 47,87 | -1,14% | - |
| 08.07.2024 | 48,51 | 49,37 | 48,25 | 48,42 | -0,31% | - |
| 05.07.2024 | 49,00 | 49,02 | 47,71 | 48,57 | -0,93% | - |
| 04.07.2024 | 49,11 | 49,21 | 49,01 | 49,02 | 1,53% | - |
| 03.07.2024 | 49,27 | 50,56 | 46,99 | 48,28 | -2,04% | - |
| 02.07.2024 | 49,85 | 50,29 | 48,63 | 49,29 | -1,06% | - |
| 01.07.2024 | 51,04 | 51,38 | 49,55 | 49,82 | -1,90% | - |
| 28.06.2024 | 49,99 | 51,72 | 49,94 | 50,78 | 1,62% | - |
| 27.06.2024 | 50,23 | 50,81 | 49,64 | 49,97 | -0,74% | - |
| 26.06.2024 | 50,16 | 50,58 | 49,53 | 50,34 | 0,52% | - |
| 25.06.2024 | 50,98 | 51,18 | 49,69 | 50,08 | -1,63% | - |
| 24.06.2024 | 50,84 | 51,54 | 50,41 | 50,91 | -0,08% | - |
| 21.06.2024 | 49,16 | 51,08 | 48,66 | 50,95 | 3,14% | - |
| 20.06.2024 | 46,99 | 50,65 | 46,99 | 49,40 | 5,36% | - |
| 19.06.2024 | 47,22 | 47,27 | 46,88 | 46,89 | -0,77% | - |
| 18.06.2024 | 47,52 | 47,90 | 46,73 | 47,25 | -0,33% | - |