44,910€
-0,71%
Echtzeit-Aktienkurs Commercial Metals Company
Bid:
Ask:
Aktienkurse zur Commercial Metals Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.06.2024 | 47,06 | 47,72 | 45,98 | 47,41 | 0,70% | - |
| 14.06.2024 | 47,67 | 47,72 | 46,51 | 47,08 | -1,15% | - |
| 13.06.2024 | 47,42 | 47,81 | 46,66 | 47,63 | 0,34% | - |
| 12.06.2024 | 47,97 | 48,73 | 47,21 | 47,47 | -0,94% | - |
| 11.06.2024 | 48,36 | 48,50 | 47,24 | 47,92 | -1,05% | - |
| 10.06.2024 | 48,72 | 49,01 | 47,50 | 48,43 | -0,10% | - |
| 07.06.2024 | 49,16 | 49,41 | 48,26 | 48,48 | -1,25% | - |
| 06.06.2024 | 48,97 | 49,41 | 48,45 | 49,09 | 0,10% | - |
| 05.06.2024 | 48,84 | 49,50 | 48,37 | 49,04 | 0,68% | - |
| 04.06.2024 | 50,51 | 50,62 | 48,52 | 48,71 | -3,64% | - |
| 03.06.2024 | 52,04 | 52,60 | 50,39 | 50,55 | -2,60% | - |
| 31.05.2024 | 51,12 | 52,10 | 50,40 | 51,90 | 1,57% | - |
| 30.05.2024 | 49,98 | 51,26 | 49,80 | 51,10 | 1,43% | - |
| 29.05.2024 | 50,88 | 51,29 | 50,07 | 50,38 | -1,25% | - |
| 28.05.2024 | 51,38 | 51,76 | 50,28 | 51,02 | -0,93% | - |
| 27.05.2024 | 51,46 | 51,50 | 51,34 | 51,50 | 0,04% | - |
| 24.05.2024 | 51,66 | 52,02 | 51,06 | 51,48 | -0,29% | - |
| 23.05.2024 | 51,92 | 52,22 | 50,62 | 51,63 | -0,52% | - |
| 22.05.2024 | 51,96 | 52,43 | 51,39 | 51,90 | -0,10% | - |
| 21.05.2024 | 52,18 | 52,58 | 51,07 | 51,95 | -0,69% | - |
| 20.05.2024 | 52,98 | 53,32 | 52,15 | 52,31 | -1,32% | - |
| 17.05.2024 | 53,28 | 53,96 | 52,69 | 53,01 | -0,43% | - |
| 16.05.2024 | 53,69 | 54,24 | 53,21 | 53,24 | -0,78% | - |
| 15.05.2024 | 53,32 | 54,51 | 53,20 | 53,66 | 0,66% | - |
| 14.05.2024 | 53,20 | 53,79 | 52,78 | 53,31 | 0,19% | - |
| 13.05.2024 | 53,22 | 53,81 | 52,90 | 53,21 | 0,06% | - |
| 10.05.2024 | 53,60 | 53,83 | 52,89 | 53,18 | -0,51% | - |
| 09.05.2024 | 52,28 | 53,74 | 51,99 | 53,45 | 2,14% | - |
| 08.05.2024 | 52,40 | 52,68 | 51,66 | 52,33 | 0,00% | - |
| 07.05.2024 | 51,82 | 52,91 | 51,38 | 52,33 | 1,02% | - |
| 06.05.2024 | 52,00 | 52,94 | 51,62 | 51,80 | -0,25% | - |
| 03.05.2024 | 52,92 | 53,24 | 51,20 | 51,93 | -1,33% | - |
| 02.05.2024 | 50,54 | 52,78 | 50,48 | 52,63 | 4,51% | - |
| 30.04.2024 | 51,22 | 51,27 | 50,08 | 50,36 | -1,62% | - |
| 29.04.2024 | 50,01 | 51,52 | 49,93 | 51,19 | 2,47% | - |
| 26.04.2024 | 50,17 | 51,02 | 49,96 | 49,96 | -0,17% | - |
| 25.04.2024 | 50,04 | 50,32 | 48,91 | 50,04 | -0,28% | - |
| 24.04.2024 | 50,96 | 51,89 | 49,80 | 50,18 | -1,36% | - |
| 23.04.2024 | 51,70 | 51,80 | 50,04 | 50,87 | -1,70% | - |
| 22.04.2024 | 51,90 | 52,49 | 51,15 | 51,75 | -0,17% | - |
| 19.04.2024 | 51,60 | 52,65 | 51,03 | 51,84 | -0,12% | - |