71,659$
1,36%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 71,10 | 72,21 | 70,61 | 72,21 | 2,13% | - |
| 21.05.2026 | 70,51 | 71,69 | 69,75 | 70,70 | -0,53% | 847.471,00 |
| 20.05.2026 | 69,99 | 71,25 | 69,08 | 71,08 | 2,52% | 687.742,00 |
| 19.05.2026 | 69,57 | 69,63 | 67,60 | 69,33 | -1,06% | 922.031,00 |
| 18.05.2026 | 71,42 | 71,92 | 69,55 | 70,07 | -1,66% | 869.181,00 |
| 15.05.2026 | 70,86 | 71,73 | 69,95 | 71,25 | -2,06% | 1.297.684,00 |
| 14.05.2026 | 72,90 | 73,42 | 71,59 | 72,75 | 3,44% | 1.021.043,00 |
| 13.05.2026 | 69,86 | 71,23 | 69,59 | 70,33 | 0,95% | 778.948,00 |
| 12.05.2026 | 70,93 | 70,93 | 68,28 | 69,67 | -2,09% | 945.393,00 |
| 11.05.2026 | 71,18 | 71,84 | 70,15 | 71,16 | 0,28% | 950.903,00 |
| 08.05.2026 | 71,19 | 71,45 | 70,54 | 70,96 | 0,62% | 567.585,00 |
| 07.05.2026 | 72,30 | 72,55 | 70,24 | 70,52 | -2,26% | 761.596,00 |
| 06.05.2026 | 71,39 | 73,44 | 71,13 | 72,15 | 3,38% | 1.336.078,00 |
| 05.05.2026 | 67,84 | 70,40 | 67,76 | 69,79 | 4,07% | 1.176.658,00 |
| 04.05.2026 | 68,23 | 68,78 | 66,21 | 67,06 | -2,33% | 792.089,00 |
| 01.05.2026 | 68,92 | 69,89 | 67,93 | 68,66 | -0,44% | 778.047,00 |
| 30.04.2026 | 67,12 | 69,68 | 66,52 | 68,96 | 3,45% | 957.425,00 |
| 29.04.2026 | 68,85 | 69,03 | 66,49 | 66,66 | -3,35% | 808.213,00 |
| 28.04.2026 | 69,46 | 70,07 | 68,34 | 68,97 | -0,81% | 862.529,00 |
| 27.04.2026 | 69,38 | 70,10 | 68,28 | 69,53 | 0,51% | 581.270,00 |
| 24.04.2026 | 68,23 | 69,37 | 67,31 | 69,18 | 1,69% | 799.416,00 |
| 23.04.2026 | 69,75 | 70,80 | 66,81 | 68,03 | -2,17% | 765.735,00 |
| 22.04.2026 | 67,87 | 69,74 | 66,87 | 69,54 | 2,99% | 947.412,00 |
| 21.04.2026 | 67,50 | 70,01 | 67,36 | 67,52 | -0,03% | 1.059.549,00 |
| 20.04.2026 | 65,72 | 67,60 | 65,36 | 67,54 | 2,07% | 687.991,00 |
| 17.04.2026 | 65,32 | 67,50 | 64,75 | 66,17 | 3,33% | 960.935,00 |
| 16.04.2026 | 64,78 | 65,61 | 63,73 | 64,04 | -1,34% | 924.655,00 |
| 15.04.2026 | 65,81 | 66,42 | 64,48 | 64,91 | -1,56% | 877.607,00 |
| 14.04.2026 | 66,36 | 66,98 | 65,67 | 65,94 | -0,47% | 800.243,00 |
| 13.04.2026 | 65,20 | 66,38 | 64,43 | 66,25 | 0,70% | 998.763,00 |
| 10.04.2026 | 66,00 | 66,67 | 65,60 | 65,79 | 0,34% | 988.076,00 |
| 09.04.2026 | 63,93 | 66,05 | 63,16 | 65,57 | 1,96% | 1.551.541,00 |
| 08.04.2026 | 63,87 | 65,43 | 63,48 | 64,31 | 5,13% | 1.444.878,00 |
| 07.04.2026 | 61,25 | 61,78 | 60,41 | 61,17 | -0,16% | 1.054.471,00 |
| 06.04.2026 | 61,18 | 61,55 | 59,98 | 61,27 | -0,84% | 825.508,00 |
| 02.04.2026 | 61,02 | 62,31 | 60,80 | 61,79 | -1,72% | 1.004.307,00 |
| 01.04.2026 | 62,02 | 63,54 | 62,02 | 62,87 | 2,34% | 1.598.618,00 |
| 31.03.2026 | 60,76 | 61,70 | 59,92 | 61,43 | 2,23% | 1.288.957,00 |
| 30.03.2026 | 58,98 | 60,46 | 58,42 | 60,09 | 3,11% | 1.965.519,00 |
| 27.03.2026 | 58,56 | 59,64 | 57,88 | 58,28 | -2,02% | 1.654.292,00 |
| 26.03.2026 | 57,98 | 62,63 | 57,56 | 59,48 | -4,69% | 1.506.667,00 |
| 25.03.2026 | 64,57 | 65,46 | 61,44 | 62,41 | -2,19% | 1.986.084,00 |
| 24.03.2026 | 61,27 | 63,91 | 61,01 | 63,81 | 3,12% | 1.157.760,00 |
| 23.03.2026 | 62,31 | 63,93 | 61,61 | 61,88 | 2,82% | 1.652.718,00 |
| 20.03.2026 | 61,00 | 61,58 | 59,46 | 60,18 | -1,59% | 2.675.885,00 |
| 19.03.2026 | 59,85 | 61,32 | 59,28 | 61,15 | -0,50% | 1.027.898,00 |
| 18.03.2026 | 62,26 | 62,69 | 61,36 | 61,46 | -0,79% | 1.209.532,00 |
| 17.03.2026 | 62,53 | 63,19 | 61,75 | 61,95 | 0,52% | 995.528,00 |
| 16.03.2026 | 61,99 | 62,99 | 61,12 | 61,63 | 0,93% | 1.036.164,00 |
| 13.03.2026 | 62,36 | 63,03 | 60,72 | 61,06 | -1,17% | 1.408.610,00 |
| 12.03.2026 | 65,50 | 65,50 | 61,70 | 61,78 | -7,14% | 1.932.823,00 |
| 11.03.2026 | 66,35 | 66,83 | 65,37 | 66,53 | 0,36% | 1.001.181,00 |
| 10.03.2026 | 65,75 | 68,11 | 65,41 | 66,29 | 0,67% | 1.390.173,00 |
| 09.03.2026 | 63,85 | 66,18 | 62,18 | 65,85 | 1,03% | 1.078.869,00 |
| 06.03.2026 | 66,11 | 66,87 | 64,36 | 65,18 | -4,53% | 1.383.209,00 |
| 05.03.2026 | 70,15 | 70,68 | 67,67 | 68,27 | -4,14% | 1.918.362,00 |
| 04.03.2026 | 72,36 | 73,05 | 71,19 | 71,22 | -0,54% | 1.190.681,00 |
| 03.03.2026 | 71,11 | 72,22 | 69,33 | 71,61 | -2,70% | 1.257.302,00 |
| 02.03.2026 | 72,26 | 73,71 | 71,72 | 73,60 | 0,41% | 1.258.534,00 |
| 27.02.2026 | 74,10 | 74,12 | 72,36 | 73,30 | -2,15% | 962.382,00 |
| 26.02.2026 | 74,68 | 75,48 | 73,88 | 74,91 | 0,44% | 767.555,00 |
| 25.02.2026 | 74,83 | 75,08 | 73,76 | 74,58 | 0,57% | 857.406,00 |
| 24.02.2026 | 75,53 | 76,02 | 74,06 | 74,16 | -1,96% | 887.309,00 |
| 23.02.2026 | 76,29 | 77,20 | 74,44 | 75,64 | -1,51% | 1.180.557,00 |
| 20.02.2026 | 77,51 | 77,98 | 75,14 | 76,80 | -1,11% | 1.529.944,00 |
| 19.02.2026 | 77,36 | 78,63 | 77,14 | 77,66 | -1,31% | 968.433,00 |
| 18.02.2026 | 79,40 | 80,88 | 77,86 | 78,69 | -0,67% | 1.111.166,00 |
| 17.02.2026 | 79,01 | 79,47 | 77,39 | 79,22 | -0,53% | 902.687,00 |
| 13.02.2026 | 78,32 | 80,20 | 75,49 | 79,64 | -0,15% | 1.355.235,00 |
| 12.02.2026 | 83,51 | 84,63 | 79,56 | 79,76 | -4,15% | 1.671.828,00 |
| 11.02.2026 | 83,50 | 84,87 | 82,58 | 83,21 | 0,25% | 996.229,00 |
| 10.02.2026 | 82,58 | 83,32 | 81,97 | 83,00 | 0,04% | 1.117.105,00 |
| 09.02.2026 | 82,97 | 83,50 | 82,10 | 82,97 | -0,02% | 708.896,00 |
| 06.02.2026 | 81,61 | 83,26 | 81,61 | 82,99 | 3,02% | 776.211,00 |
| 05.02.2026 | 81,67 | 82,33 | 80,00 | 80,56 | -2,59% | 1.003.999,00 |
| 04.02.2026 | 83,11 | 84,12 | 80,25 | 82,70 | 1,01% | 1.423.102,00 |
| 03.02.2026 | 79,97 | 81,95 | 79,95 | 81,87 | 1,85% | 1.052.261,00 |
| 02.02.2026 | 76,64 | 80,65 | 76,37 | 80,38 | 4,57% | 1.435.710,00 |
| 30.01.2026 | 76,54 | 77,96 | 75,69 | 76,87 | -1,40% | 1.528.331,00 |
| 29.01.2026 | 76,23 | 77,96 | 75,12 | 77,96 | 3,88% | 1.267.432,00 |
| 28.01.2026 | 76,69 | 77,20 | 74,66 | 75,05 | -1,90% | 1.328.193,00 |
| 27.01.2026 | 76,04 | 77,02 | 75,21 | 76,50 | 0,50% | 804.968,00 |
| 26.01.2026 | 78,37 | 78,76 | 75,79 | 76,12 | -1,81% | 1.378.149,00 |
| 23.01.2026 | 77,20 | 77,63 | 76,02 | 77,52 | 0,19% | 1.010.604,00 |
| 22.01.2026 | 78,38 | 79,61 | 77,19 | 77,37 | -0,63% | 1.724.176,00 |
| 21.01.2026 | 76,44 | 78,39 | 76,33 | 77,86 | 3,37% | 1.666.142,00 |
| 20.01.2026 | 73,00 | 75,63 | 73,00 | 75,32 | 1,81% | 1.398.514,00 |
| 19.01.2026 | 73,69 | 74,10 | 73,69 | 73,98 | -0,59% | - |
| 16.01.2026 | 75,55 | 75,98 | 73,40 | 74,42 | -1,82% | 1.256.998,00 |
| 15.01.2026 | 74,49 | 76,21 | 74,31 | 75,80 | 2,07% | 1.167.603,00 |
| 14.01.2026 | 74,23 | 75,23 | 73,70 | 74,26 | 0,00% | 1.285.124,00 |
| 13.01.2026 | 73,60 | 74,85 | 73,30 | 74,26 | 1,74% | 1.342.636,00 |
| 12.01.2026 | 72,47 | 73,00 | 70,95 | 72,99 | 0,73% | 1.463.839,00 |
| 09.01.2026 | 70,66 | 72,93 | 70,27 | 72,46 | 2,62% | 1.349.871,00 |
| 08.01.2026 | 71,06 | 74,42 | 69,45 | 70,61 | -3,56% | 2.483.768,00 |
| 07.01.2026 | 74,61 | 74,61 | 72,64 | 73,22 | -1,86% | 1.439.917,00 |
| 06.01.2026 | 72,99 | 75,03 | 72,50 | 74,61 | 2,64% | 1.839.692,00 |
| 05.01.2026 | 72,92 | 73,89 | 72,01 | 72,69 | 1,25% | 1.434.439,00 |
| 02.01.2026 | 70,10 | 72,06 | 69,54 | 71,79 | 3,71% | 1.003.006,00 |
| 31.12.2025 | 69,92 | 70,07 | 69,03 | 69,22 | -0,97% | 841.117,00 |