56,298$
-1,46%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 57,80 | 57,80 | 56,03 | 56,31 | -1,44% | 912.210,00 |
| 14.08.2025 | 57,55 | 58,46 | 56,15 | 57,13 | -2,11% | 906.539,00 |
| 13.08.2025 | 55,66 | 58,45 | 55,66 | 58,36 | 5,30% | 1.591.302,00 |
| 12.08.2025 | 53,77 | 55,50 | 53,76 | 55,42 | 4,53% | 772.548,00 |
| 11.08.2025 | 53,97 | 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 | 53,11 | 54,06 | 52,31 | 53,10 | 2,17% | 1.268.131,00 |
| 06.08.2025 | 51,96 | 52,14 | 51,52 | 51,97 | 0,02% | 694.814,00 |
| 05.08.2025 | 50,49 | 52,12 | 50,26 | 51,96 | 3,20% | 1.067.851,00 |
| 04.08.2025 | 50,59 | 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 | 51,31 | 52,14 | 50,97 | 51,86 | -0,63% | 959.981,00 |
| 30.07.2025 | 52,12 | 53,31 | 51,76 | 52,19 | -0,40% | 745.765,00 |
| 29.07.2025 | 52,25 | 52,63 | 51,91 | 52,40 | -0,57% | 584.921,00 |
| 28.07.2025 | 52,92 | 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 | 53,93 | 53,96 | 51,78 | 51,91 | -4,28% | 1.093.460,00 |
| 23.07.2025 | 54,17 | 54,54 | 53,73 | 54,23 | 0,97% | 644.334,00 |
| 22.07.2025 | 53,28 | 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 | 51,16 | 52,72 | 51,16 | 52,50 | 2,46% | 875.263,00 |
| 16.07.2025 | 51,18 | 51,38 | 50,38 | 51,24 | 0,65% | 754.099,00 |
| 15.07.2025 | 52,04 | 52,22 | 50,89 | 50,91 | -1,78% | 907.411,00 |
| 14.07.2025 | 51,88 | 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 | 52,66 | 53,59 | 52,62 | 52,78 | 0,63% | 801.620,00 |
| 09.07.2025 | 52,17 | 52,53 | 51,68 | 52,45 | 0,94% | 834.030,00 |
| 08.07.2025 | 51,28 | 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 | 51,10 | 52,00 | 50,71 | 51,94 | 2,43% | 1.066.698,00 |
| 01.07.2025 | 48,78 | 50,96 | 48,14 | 50,71 | 3,68% | 1.038.784,00 |
| 30.06.2025 | 49,90 | 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 | 50,13 | 50,31 | 49,03 | 49,18 | -1,74% | 1.007.621,00 |
| 24.06.2025 | 49,49 | 50,79 | 49,27 | 50,05 | 1,58% | 1.614.643,00 |
| 23.06.2025 | 47,40 | 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 | 48,31 | 49,58 | 47,92 | 48,96 | 1,14% | 870.516,00 |
| 16.06.2025 | 49,03 | 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 | 49,78 | 49,95 | 48,01 | 48,57 | -4,14% | 1.274.163,00 |
| 10.06.2025 | 50,77 | 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 | 49,50 | 49,51 | 48,57 | 48,93 | -0,43% | 852.950,00 |
| 04.06.2025 | 49,07 | 49,85 | 48,88 | 49,14 | 0,53% | 913.958,00 |
| 03.06.2025 | 49,06 | 49,26 | 48,00 | 48,88 | -0,67% | 1.428.073,00 |
| 02.06.2025 | 49,81 | 51,30 | 49,05 | 49,21 | 5,62% | 2.086.464,00 |
| 30.05.2025 | 46,00 | 46,84 | 45,50 | 46,59 | -1,15% | 1.382.153,00 |
| 29.05.2025 | 47,26 | 47,35 | 46,30 | 47,13 | 0,43% | 793.823,00 |
| 28.05.2025 | 48,79 | 48,79 | 46,87 | 46,93 | -3,99% | 833.068,00 |
| 27.05.2025 | 47,61 | 49,01 | 47,04 | 48,88 | 5,96% | 1.085.786,00 |
| 23.05.2025 | 45,63 | 46,57 | 45,63 | 46,13 | -1,24% | 880.918,00 |
| 22.05.2025 | 46,58 | 46,92 | 46,11 | 46,71 | 0,09% | 812.966,00 |
| 21.05.2025 | 46,73 | 47,73 | 46,50 | 46,67 | -1,71% | 818.494,00 |
| 20.05.2025 | 47,70 | 48,03 | 47,37 | 47,48 | -0,59% | 433.390,00 |
| 19.05.2025 | 46,97 | 47,89 | 46,96 | 47,76 | -0,58% | 531.859,00 |
| 16.05.2025 | 47,89 | 48,42 | 47,37 | 48,04 | 0,02% | 674.856,00 |
| 15.05.2025 | 47,47 | 48,23 | 47,38 | 48,03 | 0,36% | 626.293,00 |
| 14.05.2025 | 47,93 | 48,47 | 47,45 | 47,86 | 0,06% | 712.818,00 |
| 13.05.2025 | 48,45 | 48,85 | 47,76 | 47,83 | -1,26% | 841.183,00 |
| 12.05.2025 | 48,72 | 49,42 | 47,75 | 48,44 | 5,10% | 896.710,00 |
| 09.05.2025 | 45,99 | 46,46 | 45,49 | 46,09 | -0,13% | 378.094,00 |
| 08.05.2025 | 45,53 | 46,61 | 45,20 | 46,15 | 2,46% | 724.012,00 |
| 07.05.2025 | 45,78 | 45,81 | 44,67 | 45,04 | -0,77% | 618.362,00 |
| 06.05.2025 | 45,29 | 45,91 | 45,17 | 45,39 | -0,50% | 642.395,00 |
| 05.05.2025 | 45,75 | 46,36 | 45,56 | 45,62 | -1,83% | 606.804,00 |
| 02.05.2025 | 46,01 | 46,90 | 45,29 | 46,47 | 2,47% | 919.716,00 |
| 01.05.2025 | 44,88 | 45,71 | 44,64 | 45,35 | 1,82% | 1.071.570,00 |
| 30.04.2025 | 43,29 | 44,69 | 43,01 | 44,54 | -0,45% | 887.463,00 |
| 29.04.2025 | 43,83 | 45,05 | 43,72 | 44,74 | 1,11% | 1.063.846,00 |
| 28.04.2025 | 44,22 | 44,94 | 43,63 | 44,25 | 0,20% | 679.279,00 |
| 25.04.2025 | 43,97 | 44,48 | 43,57 | 44,16 | -0,52% | 729.537,00 |
| 24.04.2025 | 43,32 | 44,57 | 43,15 | 44,39 | 2,61% | 717.261,00 |
| 23.04.2025 | 43,59 | 45,23 | 43,22 | 43,26 | 1,05% | 726.927,00 |
| 22.04.2025 | 42,19 | 43,04 | 42,00 | 42,81 | 2,88% | 588.341,00 |
| 21.04.2025 | 41,99 | 42,23 | 41,26 | 41,61 | -1,70% | 793.920,00 |
| 17.04.2025 | 41,66 | 42,66 | 41,66 | 42,33 | 1,51% | 888.356,00 |
| 16.04.2025 | 41,50 | 42,44 | 41,17 | 41,70 | 0,02% | 932.498,00 |
| 15.04.2025 | 41,92 | 42,58 | 41,50 | 41,69 | -0,43% | 826.985,00 |
| 14.04.2025 | 42,57 | 42,98 | 41,49 | 41,87 | -0,05% | 822.230,00 |
| 11.04.2025 | 41,85 | 42,19 | 40,00 | 41,89 | 0,10% | 1.677.519,00 |
| 10.04.2025 | 41,62 | 42,14 | 40,33 | 41,85 | -4,45% | 1.886.444,00 |
| 09.04.2025 | 39,18 | 45,22 | 38,85 | 43,80 | 11,73% | 2.558.397,00 |
| 08.04.2025 | 42,37 | 42,37 | 38,38 | 39,20 | -3,59% | 1.598.702,00 |
| 07.04.2025 | 39,00 | 42,33 | 38,02 | 40,66 | -0,71% | 2.449.927,00 |
| 04.04.2025 | 39,98 | 41,29 | 37,92 | 40,95 | -1,61% | 2.010.940,00 |
| 03.04.2025 | 44,18 | 45,96 | 41,29 | 41,62 | -11,52% | 2.125.484,00 |
| 02.04.2025 | 45,91 | 47,15 | 45,53 | 47,04 | 0,13% | 1.441.583,00 |
| 01.04.2025 | 45,82 | 47,14 | 45,37 | 46,98 | 2,11% | 1.484.811,00 |
| 31.03.2025 | 45,26 | 46,24 | 44,08 | 46,01 | -0,37% | 1.204.266,00 |
| 28.03.2025 | 48,00 | 48,20 | 45,96 | 46,18 | -4,55% | 801.923,00 |
| 27.03.2025 | 48,50 | 48,98 | 47,84 | 48,38 | -0,90% | 776.953,00 |
| 26.03.2025 | 48,66 | 49,74 | 48,46 | 48,82 | 0,60% | 1.068.327,00 |
| 25.03.2025 | 48,54 | 49,45 | 48,38 | 48,53 | -0,45% | 1.207.896,00 |