69,050$
1,48%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 68,71 | 69,64 | 68,06 | 68,95 | 1,34% | 856.158,00 |
| 23.07.2026 | 67,89 | 69,34 | 67,61 | 68,04 | -0,04% | 1.081.718,00 |
| 22.07.2026 | 67,58 | 68,85 | 67,07 | 68,07 | 0,55% | 1.217.240,00 |
| 21.07.2026 | 66,44 | 67,89 | 66,31 | 67,70 | 3,33% | 1.195.934,00 |
| 20.07.2026 | 66,88 | 66,98 | 64,74 | 65,52 | -1,34% | 976.485,00 |
| 17.07.2026 | 65,19 | 67,13 | 65,06 | 66,41 | 0,02% | 1.253.779,00 |
| 16.07.2026 | 66,51 | 67,40 | 66,05 | 66,40 | -1,50% | 1.286.002,00 |
| 15.07.2026 | 66,67 | 67,70 | 66,00 | 67,41 | 1,84% | 1.541.899,00 |
| 14.07.2026 | 65,02 | 66,28 | 64,30 | 66,19 | 3,96% | 1.401.736,00 |
| 13.07.2026 | 62,90 | 63,97 | 62,90 | 63,67 | 1,64% | 995.076,00 |
| 10.07.2026 | 60,64 | 62,99 | 60,57 | 62,64 | 4,19% | 1.099.035,00 |
| 09.07.2026 | 62,33 | 62,63 | 59,96 | 60,12 | -3,16% | 1.049.235,00 |
| 08.07.2026 | 61,56 | 62,53 | 61,33 | 62,08 | 0,81% | 1.135.673,00 |
| 07.07.2026 | 62,33 | 62,54 | 61,13 | 61,58 | -1,79% | 1.246.292,00 |
| 06.07.2026 | 62,40 | 63,03 | 61,73 | 62,70 | 1,57% | 1.337.914,00 |
| 02.07.2026 | 61,83 | 62,39 | 60,92 | 61,73 | 0,85% | 1.554.734,00 |
| 01.07.2026 | 62,24 | 62,85 | 61,05 | 61,21 | -2,45% | 1.855.564,00 |
| 30.06.2026 | 65,14 | 65,22 | 62,37 | 62,75 | -2,91% | 2.093.478,00 |
| 29.06.2026 | 68,36 | 69,16 | 64,02 | 64,63 | -6,60% | 2.421.131,00 |
| 26.06.2026 | 73,03 | 73,07 | 67,77 | 69,20 | -6,60% | 5.020.435,00 |
| 25.06.2026 | 72,47 | 74,41 | 72,12 | 74,09 | 3,94% | 1.763.172,00 |
| 24.06.2026 | 71,26 | 72,87 | 70,51 | 71,28 | 0,20% | 1.671.338,00 |
| 23.06.2026 | 71,62 | 72,85 | 70,76 | 71,14 | -2,93% | 1.395.632,00 |
| 22.06.2026 | 72,63 | 73,58 | 72,37 | 73,29 | 1,45% | 1.063.832,00 |
| 19.06.2026 | 72,22 | 72,29 | 72,21 | 72,24 | -0,16% | - |
| 18.06.2026 | 73,73 | 73,79 | 72,29 | 72,36 | -1,17% | 2.632.125,00 |
| 17.06.2026 | 76,44 | 76,70 | 73,00 | 73,22 | -4,52% | 1.249.279,00 |
| 16.06.2026 | 77,77 | 79,25 | 76,42 | 76,69 | -0,44% | 997.199,00 |
| 15.06.2026 | 79,49 | 79,91 | 76,98 | 77,03 | -0,94% | 916.407,00 |
| 12.06.2026 | 78,75 | 79,84 | 77,33 | 77,76 | 0,01% | 926.475,00 |
| 11.06.2026 | 74,62 | 77,90 | 74,26 | 77,75 | 5,68% | 785.506,00 |
| 10.06.2026 | 74,96 | 75,91 | 73,35 | 73,57 | -2,89% | 1.055.320,00 |
| 09.06.2026 | 74,78 | 76,12 | 73,18 | 75,76 | 3,02% | 800.339,00 |
| 08.06.2026 | 74,58 | 75,16 | 73,17 | 73,54 | -0,82% | 1.472.169,00 |
| 05.06.2026 | 75,56 | 76,24 | 73,35 | 74,15 | -2,78% | 1.097.216,00 |
| 04.06.2026 | 75,17 | 77,21 | 75,00 | 76,27 | -0,40% | 1.228.297,00 |
| 03.06.2026 | 75,97 | 77,10 | 75,68 | 76,58 | -0,01% | 883.282,00 |
| 02.06.2026 | 75,84 | 77,50 | 75,68 | 76,59 | 1,11% | 941.663,00 |
| 01.06.2026 | 75,00 | 76,66 | 74,02 | 75,75 | -0,39% | 1.217.179,00 |
| 29.05.2026 | 78,23 | 78,23 | 75,58 | 76,05 | -1,21% | 1.298.144,00 |
| 28.05.2026 | 75,81 | 77,75 | 74,99 | 76,98 | 0,54% | 1.230.806,00 |
| 27.05.2026 | 74,06 | 76,87 | 73,69 | 76,57 | 3,85% | 1.338.510,00 |
| 26.05.2026 | 72,21 | 74,12 | 72,00 | 73,73 | 2,55% | 677.706,00 |
| 22.05.2026 | 70,93 | 72,14 | 70,72 | 71,90 | 1,70% | 895.798,00 |
| 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 |