44,357$
-0,07%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 43,15 | 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 |
| 24.03.2025 | 47,86 | 49,30 | 47,64 | 48,75 | 4,64% | 1.568.215,00 |
| 21.03.2025 | 46,16 | 47,40 | 45,86 | 46,59 | -1,63% | 4.747.397,00 |
| 20.03.2025 | 45,13 | 47,43 | 45,13 | 47,36 | 1,07% | 1.327.579,00 |
| 19.03.2025 | 46,75 | 47,19 | 46,24 | 46,86 | 1,10% | 1.321.385,00 |
| 18.03.2025 | 46,15 | 46,71 | 45,59 | 46,35 | 0,41% | 984.651,00 |
| 17.03.2025 | 45,90 | 46,51 | 45,21 | 46,16 | -0,39% | 1.174.666,00 |
| 14.03.2025 | 45,41 | 46,39 | 45,17 | 46,34 | 4,16% | 1.326.373,00 |
| 13.03.2025 | 44,44 | 45,32 | 43,75 | 44,49 | 0,23% | 1.311.430,00 |
| 12.03.2025 | 45,40 | 45,68 | 44,27 | 44,39 | -1,07% | 1.158.198,00 |
| 11.03.2025 | 43,57 | 45,65 | 43,30 | 44,87 | 3,82% | 1.466.904,00 |
| 10.03.2025 | 44,79 | 45,13 | 42,62 | 43,22 | -5,76% | 1.390.490,00 |
| 07.03.2025 | 46,09 | 46,32 | 44,65 | 45,86 | -1,27% | 1.710.618,00 |
| 06.03.2025 | 46,71 | 47,24 | 45,95 | 46,45 | -1,61% | 1.467.592,00 |
| 05.03.2025 | 46,17 | 47,65 | 45,84 | 47,21 | 4,40% | 1.316.906,00 |
| 04.03.2025 | 46,30 | 46,39 | 43,81 | 45,22 | -3,79% | 1.757.920,00 |
| 03.03.2025 | 49,71 | 50,35 | 46,63 | 47,00 | -2,97% | 1.450.513,00 |
| 28.02.2025 | 49,07 | 49,44 | 47,79 | 48,44 | -1,20% | 1.753.851,00 |
| 27.02.2025 | 49,79 | 49,98 | 48,72 | 49,03 | -1,76% | 832.429,00 |
| 26.02.2025 | 50,33 | 51,30 | 49,82 | 49,91 | -0,18% | 621.511,00 |
| 25.02.2025 | 50,20 | 50,75 | 49,64 | 50,00 | -0,14% | 840.719,00 |
| 24.02.2025 | 50,29 | 50,95 | 49,74 | 50,07 | 0,58% | 931.109,00 |
| 21.02.2025 | 52,03 | 52,18 | 49,73 | 49,78 | -2,08% | 928.799,00 |
| 20.02.2025 | 51,69 | 52,62 | 50,27 | 50,84 | -1,59% | 948.703,00 |
| 19.02.2025 | 51,68 | 52,53 | 51,43 | 51,66 | -2,62% | 1.069.697,00 |
| 18.02.2025 | 52,73 | 53,42 | 51,91 | 53,05 | 1,05% | 858.152,00 |
| 14.02.2025 | 51,88 | 52,57 | 51,60 | 52,50 | 1,98% | 1.096.597,00 |
| 13.02.2025 | 50,13 | 51,67 | 49,96 | 51,48 | 2,88% | 900.485,00 |
| 12.02.2025 | 49,09 | 50,50 | 48,54 | 50,04 | 0,42% | 1.243.821,00 |
| 11.02.2025 | 51,56 | 51,61 | 49,80 | 49,83 | -1,91% | 1.202.686,00 |
| 10.02.2025 | 52,35 | 52,37 | 50,52 | 50,80 | 2,36% | 1.389.756,00 |
| 07.02.2025 | 50,37 | 50,62 | 49,31 | 49,63 | -1,02% | 1.307.079,00 |
| 06.02.2025 | 49,00 | 50,86 | 48,90 | 50,14 | 3,02% | 1.662.750,00 |
| 05.02.2025 | 48,09 | 48,68 | 47,43 | 48,67 | 1,52% | 838.603,00 |
| 04.02.2025 | 47,57 | 48,37 | 47,37 | 47,94 | 0,63% | 663.290,00 |
| 03.02.2025 | 48,01 | 49,01 | 47,50 | 47,64 | -1,75% | 945.640,00 |
| 31.01.2025 | 49,06 | 49,38 | 48,42 | 48,49 | -1,02% | 1.074.149,00 |
| 30.01.2025 | 50,30 | 50,30 | 48,48 | 48,99 | -1,84% | 720.002,00 |
| 29.01.2025 | 50,16 | 50,55 | 49,37 | 49,91 | -0,85% | 707.854,00 |
| 28.01.2025 | 49,50 | 50,66 | 49,08 | 50,34 | 1,51% | 726.350,00 |
| 27.01.2025 | 49,91 | 50,54 | 49,47 | 49,59 | -0,64% | 917.547,00 |
| 24.01.2025 | 50,66 | 51,04 | 49,58 | 49,91 | -0,83% | 828.856,00 |
| 23.01.2025 | 50,07 | 51,10 | 49,87 | 50,33 | 0,12% | 698.660,00 |
| 22.01.2025 | 51,68 | 51,68 | 50,11 | 50,27 | -2,73% | 1.182.134,00 |
| 21.01.2025 | 51,78 | 52,39 | 51,10 | 51,68 | 2,13% | 1.224.712,00 |
| 17.01.2025 | 51,48 | 51,56 | 50,25 | 50,60 | -0,55% | 739.226,00 |
| 16.01.2025 | 51,25 | 51,43 | 50,34 | 50,88 | -1,41% | 874.356,00 |
| 15.01.2025 | 50,48 | 52,00 | 50,05 | 51,61 | 5,13% | 1.442.879,00 |
| 14.01.2025 | 48,95 | 49,42 | 48,41 | 49,09 | 1,28% | 1.187.863,00 |
| 13.01.2025 | 46,53 | 48,67 | 46,53 | 48,47 | 3,37% | 1.824.918,00 |
| 10.01.2025 | 46,58 | 48,06 | 45,50 | 46,89 | -1,43% | 1.666.919,00 |
| 08.01.2025 | 48,66 | 48,66 | 47,41 | 47,57 | -2,70% | 1.419.990,00 |
| 07.01.2025 | 49,89 | 50,83 | 48,50 | 48,89 | -3,02% | 1.785.786,00 |
| 06.01.2025 | 49,56 | 51,74 | 49,40 | 50,41 | 3,11% | 1.763.564,00 |
| 03.01.2025 | 48,79 | 49,48 | 48,08 | 48,89 | -0,53% | 1.402.929,00 |
| 02.01.2025 | 50,08 | 50,32 | 48,91 | 49,15 | -0,91% | 829.057,00 |
| 31.12.2024 | 49,41 | 50,23 | 49,41 | 49,60 | 0,77% | 716.721,00 |
| 30.12.2024 | 49,84 | 49,87 | 48,98 | 49,22 | -1,78% | 944.988,00 |
| 27.12.2024 | 50,41 | 51,17 | 49,69 | 50,11 | -1,88% | 608.657,00 |
| 26.12.2024 | 50,12 | 51,23 | 49,83 | 51,07 | 1,13% | 683.708,00 |
| 24.12.2024 | 50,02 | 50,67 | 49,53 | 50,50 | 1,45% | 353.102,00 |
| 23.12.2024 | 49,98 | 50,62 | 49,45 | 49,78 | -0,97% | 811.209,00 |
| 20.12.2024 | 48,71 | 50,68 | 48,43 | 50,27 | 1,49% | 3.166.232,00 |
| 19.12.2024 | 51,24 | 52,18 | 49,51 | 49,53 | -3,34% | 1.497.078,00 |
| 18.12.2024 | 54,46 | 54,62 | 50,89 | 51,24 | -5,39% | 1.586.377,00 |
| 17.12.2024 | 55,78 | 56,26 | 54,03 | 54,16 | -3,77% | 1.287.346,00 |
| 16.12.2024 | 56,93 | 57,25 | 55,96 | 56,28 | -1,63% | 974.964,00 |
| 13.12.2024 | 58,19 | 58,48 | 56,91 | 57,21 | -2,39% | 1.334.767,00 |
| 12.12.2024 | 59,79 | 60,44 | 58,40 | 58,61 | -4,85% | 1.119.845,00 |
| 11.12.2024 | 62,14 | 62,33 | 61,23 | 61,60 | -0,24% | 931.545,00 |
| 10.12.2024 | 62,26 | 62,79 | 61,26 | 61,75 | -0,82% | 801.093,00 |
| 09.12.2024 | 62,32 | 63,49 | 62,11 | 62,26 | 1,45% | 744.967,00 |
| 06.12.2024 | 61,91 | 61,91 | 60,76 | 61,37 | -0,55% | 685.479,00 |
| 05.12.2024 | 62,05 | 62,61 | 61,15 | 61,71 | -0,76% | 511.566,00 |
| 04.12.2024 | 62,97 | 63,45 | 61,83 | 62,18 | -1,55% | 555.226,00 |
| 03.12.2024 | 63,66 | 64,53 | 62,78 | 63,16 | -0,25% | 728.231,00 |
| 02.12.2024 | 62,79 | 63,75 | 62,27 | 63,32 | 2,64% | 771.974,00 |
| 29.11.2024 | 61,84 | 62,58 | 61,37 | 61,69 | 0,52% | 369.901,00 |
| 27.11.2024 | 62,30 | 63,11 | 61,16 | 61,37 | -1,26% | 523.401,00 |