60,402$
2,29%
Echtzeit-Aktienkurs Commercial Metals Company
Bid:
Ask:
Aktienkurse zur Commercial Metals Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 59,33 | 60,85 | 59,28 | 60,35 | 2,20% | 912.072,00 |
| 25.07.2024 | 57,03 | 59,53 | 57,03 | 59,05 | 3,85% | 1.135.383,00 |
| 24.07.2024 | 58,07 | 58,61 | 56,82 | 56,86 | -2,35% | 767.347,00 |
| 23.07.2024 | 57,52 | 58,63 | 57,08 | 58,23 | 0,55% | 676.125,00 |
| 22.07.2024 | 57,70 | 58,07 | 56,77 | 57,91 | 0,54% | 598.298,00 |
| 19.07.2024 | 58,40 | 58,61 | 57,43 | 57,60 | -0,84% | 861.601,00 |
| 18.07.2024 | 57,92 | 59,11 | 57,56 | 58,09 | -0,48% | 661.745,00 |
| 17.07.2024 | 58,19 | 58,99 | 57,87 | 58,37 | 0,07% | 980.711,00 |
| 16.07.2024 | 56,39 | 58,88 | 56,35 | 58,33 | 2,93% | 1.150.523,00 |
| 15.07.2024 | 56,02 | 57,51 | 56,02 | 56,67 | 2,11% | 867.997,00 |
| 12.07.2024 | 55,51 | 56,22 | 55,34 | 55,50 | 1,39% | 619.804,00 |
| 11.07.2024 | 53,49 | 55,08 | 53,06 | 54,74 | 4,09% | 784.302,00 |
| 10.07.2024 | 52,00 | 52,63 | 51,96 | 52,59 | 1,58% | 630.692,00 |
| 09.07.2024 | 52,21 | 52,65 | 51,71 | 51,77 | -1,24% | 781.527,00 |
| 08.07.2024 | 52,86 | 53,32 | 52,29 | 52,42 | -0,42% | 562.009,00 |
| 05.07.2024 | 52,62 | 52,74 | 51,82 | 52,64 | -0,66% | 707.119,00 |
| 03.07.2024 | 53,33 | 54,00 | 52,89 | 52,99 | 0,06% | 409.274,00 |
| 02.07.2024 | 53,55 | 53,88 | 52,36 | 52,96 | -1,05% | 726.426,00 |
| 01.07.2024 | 55,01 | 55,01 | 53,32 | 53,52 | -2,67% | 691.563,00 |
| 28.06.2024 | 54,19 | 55,23 | 54,05 | 54,99 | 2,80% | 1.751.946,00 |
| 27.06.2024 | 53,77 | 54,24 | 53,26 | 53,49 | -0,56% | 785.579,00 |
| 26.06.2024 | 53,11 | 53,84 | 52,87 | 53,79 | 0,19% | 943.889,00 |
| 25.06.2024 | 54,55 | 54,65 | 53,30 | 53,69 | -1,81% | 795.371,00 |
| 24.06.2024 | 54,40 | 55,15 | 54,02 | 54,68 | 0,48% | 1.128.073,00 |
| 21.06.2024 | 52,54 | 54,50 | 52,07 | 54,42 | 3,32% | 2.516.344,00 |
| 20.06.2024 | 51,50 | 54,11 | 50,24 | 52,67 | 3,80% | 1.633.554,00 |
| 18.06.2024 | 51,07 | 51,31 | 50,35 | 50,74 | -0,26% | 855.892,00 |
| 17.06.2024 | 50,14 | 51,12 | 49,46 | 50,87 | 0,97% | 929.538,00 |
| 14.06.2024 | 50,47 | 50,52 | 49,84 | 50,38 | -1,54% | 738.744,00 |
| 13.06.2024 | 51,19 | 51,24 | 50,42 | 51,17 | -0,23% | 625.042,00 |
| 12.06.2024 | 52,75 | 52,75 | 51,19 | 51,29 | -0,35% | 641.410,00 |
| 11.06.2024 | 51,61 | 51,78 | 50,78 | 51,47 | -1,27% | 803.670,00 |
| 10.06.2024 | 51,83 | 52,14 | 51,20 | 52,13 | -0,48% | 1.219.646,00 |
| 07.06.2024 | 52,83 | 53,26 | 52,23 | 52,38 | -2,02% | 657.422,00 |
| 06.06.2024 | 53,19 | 53,55 | 52,92 | 53,46 | 0,26% | 617.539,00 |
| 05.06.2024 | 53,11 | 53,62 | 52,71 | 53,32 | 0,62% | 575.280,00 |
| 04.06.2024 | 54,60 | 54,69 | 52,93 | 52,99 | -3,83% | 936.876,00 |
| 03.06.2024 | 56,47 | 56,78 | 55,07 | 55,10 | -2,17% | 807.079,00 |
| 31.05.2024 | 55,50 | 56,36 | 54,93 | 56,32 | 1,77% | 918.475,00 |
| 30.05.2024 | 54,67 | 55,37 | 54,43 | 55,34 | 1,69% | 744.779,00 |
| 29.05.2024 | 54,77 | 55,29 | 54,32 | 54,42 | -1,79% | 431.122,00 |
| 28.05.2024 | 56,07 | 56,07 | 54,82 | 55,41 | -0,77% | 657.197,00 |
| 24.05.2024 | 56,27 | 56,45 | 55,59 | 55,84 | 0,04% | 376.699,00 |
| 23.05.2024 | 56,14 | 56,45 | 54,92 | 55,82 | -0,59% | 816.767,00 |
| 22.05.2024 | 55,98 | 56,63 | 55,78 | 56,15 | -0,41% | 530.351,00 |
| 21.05.2024 | 56,72 | 56,95 | 55,60 | 56,38 | -0,69% | 732.659,00 |
| 20.05.2024 | 57,37 | 57,62 | 56,72 | 56,77 | -1,44% | 1.102.898,00 |
| 17.05.2024 | 58,05 | 58,39 | 57,42 | 57,60 | -0,47% | 420.904,00 |
| 16.05.2024 | 58,44 | 58,64 | 57,83 | 57,87 | -0,87% | 399.478,00 |
| 15.05.2024 | 58,00 | 59,13 | 57,97 | 58,38 | 1,21% | 695.817,00 |
| 14.05.2024 | 57,98 | 57,99 | 57,32 | 57,68 | 0,54% | 466.876,00 |
| 13.05.2024 | 57,48 | 57,88 | 57,27 | 57,37 | 0,14% | 435.808,00 |
| 10.05.2024 | 57,76 | 57,97 | 57,23 | 57,29 | -0,45% | 473.065,00 |
| 09.05.2024 | 56,20 | 57,73 | 56,20 | 57,55 | 2,37% | 634.970,00 |
| 08.05.2024 | 55,76 | 56,42 | 55,76 | 56,22 | -0,09% | 433.563,00 |
| 07.05.2024 | 55,76 | 56,70 | 55,76 | 56,27 | 0,86% | 631.945,00 |
| 06.05.2024 | 56,51 | 56,95 | 55,75 | 55,79 | -0,20% | 649.024,00 |
| 03.05.2024 | 57,04 | 57,19 | 55,36 | 55,90 | -0,99% | 858.036,00 |
| 02.05.2024 | 54,73 | 56,49 | 54,41 | 56,46 | 4,19% | 1.135.842,00 |
| 01.05.2024 | 54,11 | 55,03 | 53,75 | 54,19 | 0,84% | 815.436,00 |
| 30.04.2024 | 54,44 | 54,67 | 53,65 | 53,74 | -2,06% | 967.313,00 |
| 29.04.2024 | 53,59 | 55,11 | 53,59 | 54,87 | 2,60% | 649.603,00 |
| 26.04.2024 | 53,91 | 54,37 | 53,44 | 53,48 | -0,43% | 530.880,00 |
| 25.04.2024 | 53,16 | 53,81 | 52,60 | 53,71 | 0,02% | 763.102,00 |
| 24.04.2024 | 54,64 | 55,00 | 53,43 | 53,70 | -1,38% | 687.764,00 |
| 23.04.2024 | 54,07 | 54,55 | 53,27 | 54,45 | -1,18% | 849.857,00 |
| 22.04.2024 | 55,13 | 55,69 | 54,59 | 55,10 | -0,20% | 493.964,00 |
| 19.04.2024 | 55,15 | 55,90 | 54,55 | 55,21 | -0,13% | 599.892,00 |
| 18.04.2024 | 56,11 | 56,25 | 54,96 | 55,28 | -1,06% | 720.316,00 |
| 17.04.2024 | 56,19 | 56,80 | 55,73 | 55,87 | 1,16% | 1.019.701,00 |
| 16.04.2024 | 55,07 | 55,47 | 54,31 | 55,23 | -0,95% | 507.318,00 |
| 15.04.2024 | 55,80 | 56,22 | 55,05 | 55,76 | 1,01% | 662.941,00 |
| 12.04.2024 | 56,46 | 56,75 | 55,01 | 55,20 | -2,40% | 644.049,00 |
| 11.04.2024 | 57,28 | 57,28 | 56,31 | 56,56 | -1,15% | 628.483,00 |
| 10.04.2024 | 57,16 | 57,81 | 56,30 | 57,22 | -1,77% | 705.352,00 |
| 09.04.2024 | 58,83 | 58,99 | 57,78 | 58,25 | 0,74% | 877.625,00 |
| 08.04.2024 | 58,47 | 58,48 | 57,56 | 57,82 | -0,10% | 666.445,00 |
| 05.04.2024 | 57,26 | 57,98 | 56,91 | 57,88 | 0,80% | 492.260,00 |
| 04.04.2024 | 58,56 | 58,56 | 56,94 | 57,42 | -0,98% | 1.045.333,00 |
| 03.04.2024 | 58,22 | 58,63 | 57,61 | 57,99 | -0,60% | 894.566,00 |
| 02.04.2024 | 58,46 | 58,94 | 57,92 | 58,34 | -0,68% | 891.075,00 |
| 01.04.2024 | 58,74 | 59,07 | 58,54 | 58,74 | -0,05% | 839.298,00 |
| 28.03.2024 | 58,03 | 58,97 | 57,79 | 58,77 | 0,84% | 1.095.718,00 |
| 27.03.2024 | 57,66 | 58,30 | 57,51 | 58,28 | 1,71% | 788.108,00 |
| 26.03.2024 | 58,54 | 58,76 | 57,22 | 57,30 | -1,80% | 976.334,00 |
| 25.03.2024 | 58,13 | 59,16 | 58,01 | 58,35 | 0,83% | 910.564,00 |
| 22.03.2024 | 58,86 | 59,40 | 57,70 | 57,87 | -1,92% | 1.534.402,00 |
| 21.03.2024 | 58,00 | 59,81 | 55,50 | 59,00 | 5,34% | 3.008.072,00 |
| 20.03.2024 | 55,14 | 56,32 | 54,93 | 56,01 | 2,77% | 1.483.268,00 |
| 19.03.2024 | 54,03 | 54,99 | 54,03 | 54,50 | 1,30% | 748.766,00 |
| 18.03.2024 | 54,07 | 54,39 | 53,76 | 53,80 | -0,24% | 855.837,00 |
| 15.03.2024 | 52,80 | 54,16 | 52,80 | 53,93 | 1,39% | 2.417.492,00 |
| 14.03.2024 | 52,44 | 53,20 | 52,12 | 53,19 | 0,87% | 994.624,00 |
| 13.03.2024 | 52,91 | 53,49 | 52,38 | 52,73 | -0,19% | 648.302,00 |
| 12.03.2024 | 52,77 | 53,13 | 52,06 | 52,83 | 0,67% | 687.418,00 |
| 11.03.2024 | 53,72 | 53,72 | 51,63 | 52,48 | -2,99% | 1.018.147,00 |
| 08.03.2024 | 54,03 | 54,37 | 53,73 | 54,10 | 0,84% | 827.799,00 |
| 07.03.2024 | 53,10 | 54,03 | 53,09 | 53,65 | 1,92% | 706.237,00 |
| 06.03.2024 | 53,32 | 53,92 | 52,53 | 52,64 | -0,81% | 951.725,00 |
| 05.03.2024 | 52,76 | 54,38 | 52,76 | 53,07 | 0,04% | 776.047,00 |