50,068$
-0,04%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |