38,515€
-1,43%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 39,20 | 39,25 | 38,33 | 38,54 | -1,38% | - |
| 24.04.2025 | 37,98 | 39,16 | 37,70 | 39,08 | 2,06% | - |
| 23.04.2025 | 38,10 | 39,75 | 37,72 | 38,29 | 2,12% | - |
| 22.04.2025 | 36,02 | 37,62 | 36,02 | 37,49 | 0,66% | - |
| 17.04.2025 | 37,01 | 37,53 | 36,09 | 37,25 | 1,64% | 1,00 |
| 16.04.2025 | 36,36 | 37,30 | 36,06 | 36,65 | -0,84% | - |
| 15.04.2025 | 36,82 | 37,73 | 36,75 | 36,96 | 0,19% | 1,00 |
| 14.04.2025 | 36,98 | 37,85 | 36,49 | 36,89 | -0,26% | 250,00 |
| 11.04.2025 | 37,44 | 37,59 | 35,28 | 36,98 | -0,96% | - |
| 10.04.2025 | 39,90 | 40,03 | 36,04 | 37,34 | -7,01% | - |
| 09.04.2025 | 34,78 | 41,30 | 34,50 | 40,16 | 12,32% | 200,00 |
| 08.04.2025 | 37,69 | 38,50 | 35,03 | 35,75 | -4,00% | 257,00 |
| 07.04.2025 | 36,09 | 38,58 | 34,85 | 37,24 | -0,44% | 1,00 |
| 04.04.2025 | 37,45 | 38,49 | 34,57 | 37,41 | -1,06% | 220,00 |
| 03.04.2025 | 41,52 | 41,62 | 37,42 | 37,81 | -12,82% | - |
| 02.04.2025 | 43,47 | 43,86 | 42,03 | 43,37 | -0,48% | 2,00 |
| 01.04.2025 | 42,42 | 43,70 | 42,04 | 43,58 | 2,43% | - |
| 31.03.2025 | 42,44 | 42,73 | 40,86 | 42,54 | 0,15% | - |
| 28.03.2025 | 44,80 | 44,89 | 42,48 | 42,48 | -5,18% | - |
| 27.03.2025 | 45,42 | 45,50 | 44,30 | 44,80 | -1,45% | - |
| 26.03.2025 | 44,95 | 46,06 | 44,61 | 45,46 | 1,17% | 1,00 |
| 25.03.2025 | 45,14 | 45,74 | 44,88 | 44,93 | -0,74% | - |
| 24.03.2025 | 43,32 | 45,61 | 43,27 | 45,27 | 4,94% | 3,00 |
| 21.03.2025 | 43,72 | 43,80 | 42,44 | 43,14 | -1,10% | - |
| 20.03.2025 | 43,44 | 44,07 | 41,86 | 43,62 | 0,76% | - |
| 19.03.2025 | 42,46 | 43,29 | 42,07 | 43,29 | 2,34% | - |
| 18.03.2025 | 42,19 | 42,75 | 41,81 | 42,30 | 0,13% | - |
| 17.03.2025 | 42,41 | 42,82 | 41,48 | 42,24 | -0,75% | 1,00 |
| 14.03.2025 | 41,20 | 42,63 | 40,97 | 42,56 | 3,73% | 51,00 |
| 13.03.2025 | 40,78 | 41,80 | 40,30 | 41,03 | 0,64% | 8,00 |
| 12.03.2025 | 41,20 | 41,98 | 40,60 | 40,77 | -0,90% | - |
| 11.03.2025 | 39,88 | 41,78 | 39,49 | 41,14 | 2,98% | - |
| 10.03.2025 | 42,17 | 42,25 | 39,42 | 39,95 | -5,49% | - |
| 07.03.2025 | 43,46 | 43,55 | 41,17 | 42,27 | -1,73% | - |
| 06.03.2025 | 43,71 | 43,72 | 42,43 | 43,02 | -1,61% | - |
| 05.03.2025 | 42,78 | 44,16 | 42,39 | 43,72 | 2,63% | - |
| 04.03.2025 | 44,91 | 44,91 | 41,61 | 42,60 | -4,90% | - |
| 03.03.2025 | 46,58 | 47,89 | 44,55 | 44,80 | -4,08% | - |
| 28.02.2025 | 47,17 | 47,47 | 46,11 | 46,70 | -0,81% | 43,00 |
| 27.02.2025 | 47,75 | 47,98 | 46,78 | 47,08 | -0,98% | - |
| 26.02.2025 | 47,75 | 48,87 | 47,51 | 47,55 | -0,13% | - |
| 25.02.2025 | 47,84 | 48,27 | 47,30 | 47,61 | -0,61% | - |
| 24.02.2025 | 47,61 | 48,67 | 47,53 | 47,90 | 0,65% | - |
| 21.02.2025 | 48,45 | 49,46 | 47,58 | 47,59 | -1,65% | - |
| 20.02.2025 | 49,46 | 50,33 | 47,87 | 48,39 | -2,42% | - |
| 19.02.2025 | 50,76 | 50,91 | 49,36 | 49,59 | -2,31% | 40,00 |
| 18.02.2025 | 50,32 | 51,17 | 49,76 | 50,76 | 1,11% | - |
| 17.02.2025 | 50,11 | 50,66 | 50,05 | 50,21 | 0,45% | 3,00 |
| 14.02.2025 | 49,28 | 50,08 | 48,53 | 49,98 | 1,49% | 30,00 |
| 13.02.2025 | 48,06 | 49,66 | 47,93 | 49,25 | 2,30% | - |
| 12.02.2025 | 48,10 | 48,66 | 46,86 | 48,14 | -0,03% | 382,00 |
| 11.02.2025 | 49,33 | 50,86 | 48,06 | 48,16 | -2,38% | - |
| 10.02.2025 | 48,20 | 52,49 | 48,16 | 49,33 | 2,60% | 5.442,00 |
| 07.02.2025 | 48,30 | 48,78 | 47,73 | 48,08 | -0,30% | 3,00 |
| 06.02.2025 | 46,72 | 48,92 | 46,72 | 48,23 | 3,18% | 70,00 |
| 05.02.2025 | 46,01 | 46,76 | 45,55 | 46,74 | 1,15% | - |
| 04.02.2025 | 46,20 | 46,70 | 45,53 | 46,21 | -0,26% | 12,00 |
| 03.02.2025 | 46,65 | 47,79 | 46,22 | 46,33 | -0,92% | 201,00 |
| 31.01.2025 | 47,25 | 47,50 | 46,69 | 46,76 | -0,82% | - |
| 30.01.2025 | 48,01 | 48,26 | 46,66 | 47,15 | -1,61% | - |
| 29.01.2025 | 48,22 | 48,57 | 47,40 | 47,92 | -0,70% | 3,00 |
| 28.01.2025 | 47,35 | 48,57 | 47,14 | 48,26 | 1,91% | - |
| 27.01.2025 | 47,34 | 48,07 | 46,92 | 47,35 | -0,37% | - |
| 24.01.2025 | 48,11 | 48,49 | 47,27 | 47,53 | -1,46% | - |
| 23.01.2025 | 48,28 | 49,04 | 47,98 | 48,23 | -0,11% | - |
| 22.01.2025 | 49,66 | 49,75 | 48,12 | 48,29 | -2,53% | 3,00 |
| 21.01.2025 | 48,91 | 50,43 | 48,85 | 49,54 | 1,60% | 146,00 |
| 20.01.2025 | 49,11 | 49,15 | 48,69 | 48,76 | -0,84% | - |
| 17.01.2025 | 49,52 | 50,06 | 48,92 | 49,18 | -0,49% | - |
| 16.01.2025 | 50,03 | 50,11 | 48,91 | 49,42 | -1,43% | - |
| 15.01.2025 | 47,72 | 50,52 | 47,63 | 50,13 | 5,46% | 1,00 |
| 14.01.2025 | 47,35 | 48,08 | 47,09 | 47,54 | 0,02% | - |
| 13.01.2025 | 45,83 | 47,63 | 45,69 | 47,53 | 3,73% | 56,00 |
| 10.01.2025 | 46,17 | 46,82 | 44,63 | 45,82 | -0,65% | 53,00 |
| 09.01.2025 | 46,13 | 46,20 | 46,03 | 46,12 | -0,11% | - |
| 08.01.2025 | 47,31 | 47,56 | 46,04 | 46,17 | -2,07% | 75,00 |
| 07.01.2025 | 48,45 | 48,84 | 46,89 | 47,14 | -2,94% | 10,00 |
| 06.01.2025 | 47,44 | 49,78 | 46,94 | 48,57 | 2,24% | 28,00 |
| 03.01.2025 | 47,91 | 48,03 | 46,72 | 47,51 | -0,57% | 37,00 |
| 02.01.2025 | 47,94 | 48,74 | 47,69 | 47,78 | -0,64% | 327,00 |
| 30.12.2024 | 47,92 | 48,37 | 47,42 | 48,09 | 0,18% | 7,00 |
| 27.12.2024 | 49,03 | 49,08 | 47,70 | 48,00 | 0,25% | - |
| 23.12.2024 | 48,32 | 48,61 | 47,59 | 47,88 | -0,42% | 106,00 |
| 20.12.2024 | 47,73 | 48,53 | 47,09 | 48,08 | 0,63% | - |
| 19.12.2024 | 49,40 | 49,97 | 47,78 | 47,78 | -3,52% | 587,00 |
| 18.12.2024 | 51,62 | 52,24 | 49,16 | 49,53 | -4,15% | 74,00 |
| 17.12.2024 | 53,47 | 53,58 | 51,52 | 51,67 | -3,56% | 1,00 |
| 16.12.2024 | 54,46 | 55,02 | 53,33 | 53,58 | -1,80% | 48,00 |
| 13.12.2024 | 56,03 | 56,13 | 54,31 | 54,56 | -2,75% | - |
| 12.12.2024 | 57,73 | 57,79 | 55,65 | 56,10 | -4,62% | 173,00 |
| 11.12.2024 | 58,66 | 59,40 | 58,48 | 58,82 | 0,31% | - |
| 10.12.2024 | 58,94 | 59,68 | 58,37 | 58,64 | -0,63% | 5,00 |
| 09.12.2024 | 58,15 | 59,99 | 57,50 | 59,01 | 1,41% | 320,00 |
| 06.12.2024 | 58,33 | 58,98 | 57,55 | 58,19 | -0,17% | 21,00 |
| 05.12.2024 | 59,14 | 59,14 | 57,95 | 58,29 | -1,42% | 18,00 |
| 04.12.2024 | 60,17 | 61,74 | 58,83 | 59,13 | -1,60% | 301,00 |
| 03.12.2024 | 60,32 | 60,93 | 59,71 | 60,09 | -0,41% | 2,00 |
| 02.12.2024 | 58,70 | 60,78 | 58,63 | 60,34 | 3,16% | 45,00 |
| 29.11.2024 | 58,66 | 59,30 | 58,15 | 58,49 | -1,18% | 97,00 |
| 28.11.2024 | 58,25 | 59,19 | 58,19 | 59,19 | 1,89% | 105,00 |