60,459$
-1,02%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 61,42 | 61,57 | 60,21 | 60,56 | -0,86% | - |
| 24.10.2025 | 62,33 | 62,38 | 61,02 | 61,08 | 0,38% | 1.256.490,00 |
| 23.10.2025 | 60,08 | 61,35 | 60,08 | 60,85 | 1,89% | 1.353.363,00 |
| 22.10.2025 | 61,55 | 62,00 | 59,57 | 59,72 | -3,76% | 1.339.338,00 |
| 21.10.2025 | 58,01 | 62,17 | 57,84 | 62,05 | 5,85% | 2.247.369,00 |
| 20.10.2025 | 58,31 | 59,40 | 58,09 | 58,62 | 2,17% | 2.202.413,00 |
| 17.10.2025 | 55,67 | 58,49 | 55,67 | 57,37 | 3,66% | - |
| 16.10.2025 | 57,87 | 59,99 | 53,08 | 55,35 | -7,26% | 4.005.047,00 |
| 15.10.2025 | 61,00 | 61,00 | 58,59 | 59,68 | -1,24% | 1.866.373,00 |
| 14.10.2025 | 57,83 | 60,67 | 57,67 | 60,43 | 2,25% | 1.415.424,00 |
| 13.10.2025 | 58,24 | 59,67 | 57,62 | 59,10 | 3,74% | 1.487.696,00 |
| 10.10.2025 | 58,92 | 59,92 | 56,96 | 56,97 | -3,44% | 1.032.383,00 |
| 09.10.2025 | 59,50 | 60,20 | 58,62 | 59,00 | -0,52% | 937.587,00 |
| 08.10.2025 | 58,40 | 59,41 | 58,15 | 59,31 | 2,24% | 677.670,00 |
| 07.10.2025 | 58,77 | 59,32 | 57,96 | 58,01 | -0,96% | 1.111.940,00 |
| 06.10.2025 | 59,00 | 59,46 | 58,35 | 58,57 | -0,07% | 965.672,00 |
| 03.10.2025 | 58,75 | 58,80 | 57,90 | 58,61 | -0,07% | 572.599,00 |
| 02.10.2025 | 58,83 | 59,52 | 57,66 | 58,65 | -0,51% | 598.956,00 |
| 01.10.2025 | 57,37 | 59,38 | 57,37 | 58,95 | 2,92% | 947.166,00 |
| 30.09.2025 | 57,43 | 57,88 | 55,54 | 57,28 | -0,03% | 1.220.657,00 |
| 29.09.2025 | 58,95 | 58,95 | 56,90 | 57,30 | -2,35% | 974.051,00 |
| 26.09.2025 | 57,70 | 58,91 | 57,70 | 58,68 | 1,82% | 540.933,00 |
| 25.09.2025 | 56,86 | 57,88 | 56,67 | 57,63 | 1,03% | 741.580,00 |
| 24.09.2025 | 57,04 | 57,54 | 56,86 | 57,04 | 0,05% | 830.398,00 |
| 23.09.2025 | 57,76 | 58,64 | 56,96 | 57,01 | -0,89% | 842.647,00 |
| 22.09.2025 | 58,49 | 58,56 | 57,41 | 57,52 | -1,12% | 1.400.036,00 |
| 19.09.2025 | 59,89 | 60,01 | 58,01 | 58,17 | -2,51% | 2.869.694,00 |
| 18.09.2025 | 58,71 | 60,28 | 57,73 | 59,67 | 2,03% | 1.453.377,00 |
| 17.09.2025 | 58,06 | 60,23 | 57,98 | 58,48 | 0,48% | 1.330.562,00 |
| 16.09.2025 | 58,57 | 59,11 | 58,00 | 58,20 | -0,43% | 803.935,00 |
| 15.09.2025 | 58,14 | 58,62 | 57,49 | 58,45 | 1,05% | 638.513,00 |
| 12.09.2025 | 58,82 | 59,15 | 57,82 | 57,84 | -2,41% | 624.624,00 |
| 11.09.2025 | 58,44 | 59,43 | 58,17 | 59,27 | 1,63% | 1.013.409,00 |
| 10.09.2025 | 58,15 | 59,05 | 58,15 | 58,32 | -0,14% | 748.445,00 |
| 09.09.2025 | 59,87 | 60,30 | 58,11 | 58,40 | -2,32% | 1.158.054,00 |
| 08.09.2025 | 59,22 | 59,88 | 58,89 | 59,79 | 0,98% | 1.084.574,00 |
| 05.09.2025 | 58,66 | 59,98 | 58,22 | 59,21 | 1,75% | 957.817,00 |
| 04.09.2025 | 56,90 | 58,22 | 56,66 | 58,19 | 2,47% | 706.627,00 |
| 03.09.2025 | 56,93 | 57,41 | 56,11 | 56,79 | -0,73% | 558.523,00 |
| 02.09.2025 | 56,28 | 57,45 | 55,76 | 57,21 | -0,80% | 625.162,00 |
| 29.08.2025 | 58,08 | 58,31 | 57,45 | 57,67 | -0,41% | 929.022,00 |
| 28.08.2025 | 57,30 | 57,95 | 56,15 | 57,91 | 1,58% | 1.066.590,00 |
| 27.08.2025 | 57,28 | 57,81 | 56,83 | 57,01 | -0,97% | 1.278.188,00 |
| 26.08.2025 | 57,87 | 58,45 | 57,31 | 57,57 | -0,78% | 741.979,00 |
| 25.08.2025 | 58,33 | 59,16 | 57,95 | 58,02 | -1,53% | 1.079.658,00 |
| 22.08.2025 | 56,51 | 59,40 | 56,18 | 58,92 | 4,64% | 1.097.630,00 |
| 21.08.2025 | 55,91 | 56,46 | 55,75 | 56,31 | -0,19% | 528.006,00 |
| 20.08.2025 | 57,28 | 57,62 | 56,41 | 56,42 | -1,96% | 702.225,00 |
| 19.08.2025 | 56,92 | 58,29 | 56,59 | 57,55 | 1,11% | 818.645,00 |
| 18.08.2025 | 56,51 | 56,93 | 56,17 | 56,92 | 1,08% | 975.289,00 |
| 15.08.2025 | 57,80 | 57,80 | 56,03 | 56,31 | -1,44% | 912.210,00 |
| 14.08.2025 | 57,42 | 58,46 | 56,15 | 57,13 | -2,11% | 906.539,00 |
| 13.08.2025 | 56,00 | 58,45 | 55,66 | 58,36 | 5,30% | 1.591.302,00 |
| 12.08.2025 | 54,03 | 55,50 | 53,76 | 55,42 | 4,53% | 772.548,00 |
| 11.08.2025 | 54,00 | 54,12 | 52,74 | 53,02 | -1,85% | 835.669,00 |
| 08.08.2025 | 53,27 | 54,50 | 53,17 | 54,02 | 1,73% | 852.091,00 |
| 07.08.2025 | 53,09 | 54,06 | 52,31 | 53,10 | 2,17% | 1.268.131,00 |
| 06.08.2025 | 51,86 | 52,14 | 51,52 | 51,97 | 0,02% | 694.814,00 |
| 05.08.2025 | 50,26 | 52,12 | 50,26 | 51,96 | 3,20% | 1.067.851,00 |
| 04.08.2025 | 50,33 | 50,78 | 50,11 | 50,35 | 0,14% | 532.504,00 |
| 01.08.2025 | 50,40 | 50,84 | 49,66 | 50,28 | -3,05% | 904.292,00 |
| 31.07.2025 | 51,30 | 52,14 | 50,97 | 51,86 | -0,63% | 959.981,00 |
| 30.07.2025 | 52,36 | 53,31 | 51,76 | 52,19 | -0,40% | 745.765,00 |
| 29.07.2025 | 52,63 | 52,63 | 51,91 | 52,40 | -0,57% | 584.921,00 |
| 28.07.2025 | 53,08 | 53,21 | 52,48 | 52,70 | -1,16% | 742.951,00 |
| 25.07.2025 | 51,94 | 53,35 | 51,40 | 53,32 | 2,72% | 943.226,00 |
| 24.07.2025 | 53,62 | 53,96 | 51,78 | 51,91 | -4,28% | 1.093.460,00 |
| 23.07.2025 | 54,11 | 54,54 | 53,73 | 54,23 | 0,97% | 644.334,00 |
| 22.07.2025 | 53,11 | 54,00 | 53,11 | 53,71 | 1,23% | 923.610,00 |
| 21.07.2025 | 53,17 | 54,22 | 52,76 | 53,06 | 0,72% | 1.068.194,00 |
| 18.07.2025 | 52,58 | 53,00 | 52,20 | 52,68 | 0,34% | 734.543,00 |
| 17.07.2025 | 51,28 | 52,72 | 51,16 | 52,50 | 2,46% | 875.263,00 |
| 16.07.2025 | 51,08 | 51,38 | 50,38 | 51,24 | 0,65% | 754.099,00 |
| 15.07.2025 | 52,05 | 52,22 | 50,89 | 50,91 | -1,78% | 907.411,00 |
| 14.07.2025 | 51,67 | 51,95 | 51,10 | 51,83 | -0,54% | 692.700,00 |
| 11.07.2025 | 52,21 | 52,47 | 51,38 | 52,11 | -1,27% | 950.510,00 |
| 10.07.2025 | 52,62 | 53,59 | 52,62 | 52,78 | 0,63% | 801.620,00 |
| 09.07.2025 | 52,21 | 52,53 | 51,68 | 52,45 | 0,94% | 834.030,00 |
| 08.07.2025 | 51,55 | 52,32 | 50,98 | 51,96 | 1,80% | 877.510,00 |
| 07.07.2025 | 52,10 | 52,26 | 50,91 | 51,04 | -2,61% | 1.002.131,00 |
| 03.07.2025 | 51,95 | 52,49 | 51,92 | 52,41 | 0,90% | 831.851,00 |
| 02.07.2025 | 51,04 | 52,00 | 50,71 | 51,94 | 2,43% | 1.066.698,00 |
| 01.07.2025 | 48,64 | 50,96 | 48,14 | 50,71 | 3,68% | 1.038.784,00 |
| 30.06.2025 | 50,17 | 50,17 | 48,87 | 48,91 | -2,22% | 1.100.757,00 |
| 27.06.2025 | 49,95 | 50,26 | 49,70 | 50,02 | -0,14% | 1.406.081,00 |
| 26.06.2025 | 49,68 | 50,47 | 49,68 | 50,09 | 1,85% | 1.194.806,00 |
| 25.06.2025 | 50,25 | 50,31 | 49,03 | 49,18 | -1,74% | 1.007.621,00 |
| 24.06.2025 | 49,78 | 50,79 | 49,27 | 50,05 | 1,58% | 1.614.643,00 |
| 23.06.2025 | 47,83 | 49,55 | 47,06 | 49,27 | 1,21% | 2.010.535,00 |
| 20.06.2025 | 49,18 | 49,43 | 48,31 | 48,68 | -0,73% | 3.522.021,00 |
| 18.06.2025 | 48,90 | 49,95 | 48,83 | 49,04 | 0,16% | 1.041.036,00 |
| 17.06.2025 | 48,24 | 49,58 | 47,92 | 48,96 | 1,14% | 870.516,00 |
| 16.06.2025 | 49,02 | 49,03 | 48,17 | 48,41 | 0,06% | 718.784,00 |
| 13.06.2025 | 47,80 | 48,85 | 47,80 | 48,38 | -0,55% | 718.402,00 |
| 12.06.2025 | 47,99 | 48,86 | 47,86 | 48,65 | 0,16% | 721.950,00 |
| 11.06.2025 | 49,95 | 49,95 | 48,01 | 48,57 | -4,14% | 1.274.163,00 |
| 10.06.2025 | 50,74 | 51,35 | 50,38 | 50,67 | 0,04% | 1.037.569,00 |
| 09.06.2025 | 50,30 | 51,51 | 50,21 | 50,65 | 1,44% | 1.079.233,00 |
| 06.06.2025 | 49,68 | 50,51 | 49,67 | 49,93 | 2,04% | 847.814,00 |
| 05.06.2025 | 49,33 | 49,51 | 48,57 | 48,93 | -0,43% | 852.950,00 |