43,840€
-1,59%
Echtzeit-Aktienkurs Commercial Metals Company
Bid:
Ask:
Aktienkurse zur Commercial Metals Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 43,98 | 43,98 | 43,79 | 43,84 | -1,59% | - |
| 03.07.2025 | 43,78 | 44,63 | 43,71 | 44,55 | 1,19% | - |
| 02.07.2025 | 43,09 | 44,06 | 43,03 | 44,03 | 2,38% | - |
| 01.07.2025 | 41,46 | 43,32 | 40,94 | 43,00 | 3,53% | - |
| 30.06.2025 | 42,77 | 42,80 | 41,50 | 41,54 | -2,96% | - |
| 27.06.2025 | 42,96 | 43,06 | 42,45 | 42,80 | -0,05% | - |
| 26.06.2025 | 42,16 | 43,07 | 41,99 | 42,82 | 1,48% | - |
| 25.06.2025 | 43,13 | 43,35 | 42,14 | 42,20 | -2,09% | 300,00 |
| 24.06.2025 | 42,74 | 43,69 | 42,62 | 43,10 | 1,23% | - |
| 23.06.2025 | 42,17 | 42,88 | 40,43 | 42,57 | 0,84% | - |
| 20.06.2025 | 42,44 | 42,87 | 41,98 | 42,22 | -0,09% | 200,00 |
| 19.06.2025 | 42,70 | 42,71 | 42,26 | 42,26 | -1,13% | - |
| 18.06.2025 | 42,56 | 43,41 | 42,54 | 42,74 | 0,23% | - |
| 17.06.2025 | 41,73 | 43,07 | 41,55 | 42,64 | 1,72% | - |
| 16.06.2025 | 41,94 | 42,30 | 41,61 | 41,92 | 0,05% | 151,00 |
| 13.06.2025 | 41,64 | 42,27 | 41,48 | 41,90 | -0,23% | - |
| 12.06.2025 | 41,99 | 42,20 | 41,35 | 42,00 | -0,83% | - |
| 11.06.2025 | 43,60 | 43,64 | 42,01 | 42,35 | -4,38% | - |
| 10.06.2025 | 44,33 | 44,99 | 44,02 | 44,29 | -0,16% | - |
| 09.06.2025 | 43,67 | 45,07 | 43,64 | 44,36 | 1,13% | - |
| 06.06.2025 | 42,91 | 44,36 | 42,69 | 43,86 | 2,69% | - |
| 05.06.2025 | 43,05 | 43,18 | 42,45 | 42,71 | -0,99% | - |
| 04.06.2025 | 43,02 | 43,63 | 42,81 | 43,14 | 0,21% | - |
| 03.06.2025 | 42,96 | 43,20 | 42,15 | 43,05 | 0,15% | - |
| 02.06.2025 | 46,31 | 46,51 | 42,88 | 42,98 | 4,64% | 203,00 |
| 30.05.2025 | 41,63 | 41,73 | 40,27 | 41,08 | -1,05% | - |
| 29.05.2025 | 42,31 | 42,31 | 40,75 | 41,51 | -0,11% | - |
| 28.05.2025 | 43,21 | 43,27 | 41,52 | 41,56 | -3,75% | - |
| 27.05.2025 | 40,93 | 43,25 | 40,90 | 43,18 | 5,36% | - |
| 26.05.2025 | 40,74 | 41,03 | 40,73 | 40,98 | 0,91% | - |
| 23.05.2025 | 41,23 | 41,33 | 40,31 | 40,61 | -1,84% | - |
| 22.05.2025 | 41,20 | 41,59 | 40,87 | 41,37 | 0,23% | - |
| 21.05.2025 | 41,71 | 42,08 | 41,20 | 41,28 | -1,89% | - |
| 20.05.2025 | 42,36 | 42,61 | 42,00 | 42,07 | -0,99% | 130,00 |
| 19.05.2025 | 42,62 | 42,62 | 41,75 | 42,49 | -1,42% | 3,00 |
| 16.05.2025 | 42,82 | 43,43 | 42,40 | 43,10 | 0,36% | - |
| 15.05.2025 | 42,22 | 43,13 | 42,08 | 42,95 | 0,03% | 1,00 |
| 14.05.2025 | 43,01 | 43,16 | 42,46 | 42,93 | 0,30% | - |
| 13.05.2025 | 43,50 | 43,85 | 42,76 | 42,80 | -2,00% | - |
| 12.05.2025 | 41,52 | 44,37 | 41,47 | 43,68 | 6,58% | - |
| 09.05.2025 | 41,07 | 41,17 | 40,36 | 40,98 | -0,27% | - |
| 08.05.2025 | 40,08 | 41,52 | 39,97 | 41,09 | 3,14% | - |
| 07.05.2025 | 40,13 | 40,32 | 39,44 | 39,84 | -0,25% | - |
| 06.05.2025 | 40,22 | 40,48 | 39,75 | 39,94 | -0,97% | - |
| 05.05.2025 | 40,76 | 40,88 | 40,23 | 40,33 | -1,90% | - |
| 02.05.2025 | 40,04 | 41,38 | 39,76 | 41,11 | 4,54% | 161,00 |
| 30.04.2025 | 39,26 | 39,47 | 37,90 | 39,33 | 0,03% | 160,00 |
| 29.04.2025 | 38,89 | 39,53 | 38,43 | 39,32 | 1,39% | - |
| 28.04.2025 | 38,65 | 39,54 | 38,26 | 38,78 | -0,40% | - |
| 25.04.2025 | 39,20 | 39,25 | 38,33 | 38,93 | -0,37% | - |
| 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 |