49,370€
-1,52%
Echtzeit-Aktienkurs Commercial Metals Company
Bid:
Ask:
Aktienkurse zur Commercial Metals Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 59,33 | 59,57 | 57,88 | 58,09 | -2,09% | - |
| 26.11.2024 | 59,50 | 59,79 | 58,87 | 59,33 | -0,15% | 55,00 |
| 25.11.2024 | 58,74 | 59,70 | 58,47 | 59,42 | 1,09% | 9,00 |
| 22.11.2024 | 57,76 | 59,32 | 57,64 | 58,78 | 1,89% | 10,00 |
| 21.11.2024 | 56,62 | 58,04 | 56,48 | 57,69 | 1,87% | - |
| 20.11.2024 | 56,80 | 57,21 | 56,17 | 56,63 | 0,96% | - |
| 19.11.2024 | 56,33 | 56,52 | 55,23 | 56,09 | -0,39% | - |
| 18.11.2024 | 56,33 | 57,24 | 55,93 | 56,31 | -0,11% | - |
| 15.11.2024 | 55,29 | 56,95 | 55,04 | 56,37 | -0,27% | 114,00 |
| 14.11.2024 | 57,39 | 57,89 | 56,15 | 56,52 | -1,57% | - |
| 13.11.2024 | 57,69 | 58,41 | 57,12 | 57,42 | -0,73% | 62,00 |
| 12.11.2024 | 58,86 | 59,10 | 57,50 | 57,84 | -1,57% | 47,00 |
| 11.11.2024 | 58,15 | 59,65 | 58,13 | 58,76 | 1,08% | 185,00 |
| 08.11.2024 | 56,65 | 58,16 | 56,13 | 58,13 | 2,67% | - |
| 07.11.2024 | 58,56 | 58,56 | 56,04 | 56,62 | -3,11% | 168,00 |
| 06.11.2024 | 52,34 | 58,63 | 52,33 | 58,44 | 15,36% | 346,00 |
| 05.11.2024 | 49,66 | 50,70 | 49,32 | 50,66 | 2,18% | 41,00 |
| 04.11.2024 | 49,95 | 50,56 | 49,43 | 49,58 | -1,39% | - |
| 01.11.2024 | 49,47 | 50,48 | 49,43 | 50,28 | 1,38% | - |
| 31.10.2024 | 49,78 | 50,54 | 49,53 | 49,60 | -0,97% | - |
| 30.10.2024 | 50,59 | 51,30 | 50,04 | 50,08 | -1,03% | - |
| 29.10.2024 | 50,20 | 50,71 | 49,82 | 50,60 | 0,72% | - |
| 28.10.2024 | 48,32 | 50,41 | 48,24 | 50,24 | 4,35% | 170,00 |
| 25.10.2024 | 47,90 | 49,03 | 47,89 | 48,15 | 0,53% | - |
| 24.10.2024 | 47,43 | 48,66 | 47,36 | 47,89 | 0,76% | - |
| 23.10.2024 | 49,35 | 49,88 | 47,42 | 47,53 | -4,04% | 111,00 |
| 22.10.2024 | 50,84 | 50,84 | 49,48 | 49,53 | -2,83% | - |
| 21.10.2024 | 51,64 | 51,85 | 50,81 | 50,97 | -1,34% | 38,00 |
| 18.10.2024 | 52,01 | 52,36 | 51,45 | 51,66 | -0,96% | - |
| 17.10.2024 | 49,40 | 52,79 | 47,54 | 52,16 | 5,76% | - |
| 16.10.2024 | 48,70 | 49,76 | 48,25 | 49,32 | 0,99% | 1,00 |
| 15.10.2024 | 49,63 | 50,14 | 48,77 | 48,84 | -1,43% | 1,00 |
| 14.10.2024 | 48,97 | 49,56 | 48,61 | 49,55 | 1,27% | 72,00 |
| 11.10.2024 | 48,43 | 49,03 | 48,30 | 48,93 | 1,03% | - |
| 10.10.2024 | 48,04 | 48,67 | 47,43 | 48,43 | 0,72% | - |
| 09.10.2024 | 47,88 | 48,16 | 46,80 | 48,08 | 0,40% | - |
| 08.10.2024 | 48,49 | 48,52 | 47,22 | 47,89 | -1,33% | 1.857,00 |
| 07.10.2024 | 48,61 | 48,73 | 47,96 | 48,54 | -0,02% | 11,00 |
| 04.10.2024 | 47,78 | 49,32 | 47,77 | 48,55 | 1,70% | 108,00 |
| 03.10.2024 | 48,16 | 48,24 | 47,47 | 47,74 | -0,79% | 50,00 |
| 02.10.2024 | 49,19 | 49,58 | 48,03 | 48,12 | -2,40% | - |
| 01.10.2024 | 49,30 | 49,75 | 49,00 | 49,30 | 0,08% | - |
| 30.09.2024 | 49,24 | 49,56 | 48,95 | 49,26 | 0,11% | - |
| 27.09.2024 | 49,21 | 50,38 | 49,05 | 49,21 | 0,21% | 11,00 |
| 26.09.2024 | 48,20 | 49,81 | 48,17 | 49,10 | 2,00% | 125,00 |
| 25.09.2024 | 48,55 | 49,03 | 47,91 | 48,14 | -1,34% | 11,00 |
| 24.09.2024 | 48,26 | 49,75 | 48,25 | 48,79 | 1,19% | 3.024,00 |
| 23.09.2024 | 47,80 | 48,47 | 47,71 | 48,22 | 0,94% | - |
| 20.09.2024 | 48,77 | 48,87 | 47,54 | 47,77 | -1,96% | - |
| 19.09.2024 | 46,92 | 48,72 | 46,83 | 48,72 | 4,39% | - |
| 18.09.2024 | 46,34 | 47,55 | 46,22 | 46,67 | 0,77% | - |
| 17.09.2024 | 46,20 | 47,07 | 46,00 | 46,32 | 0,24% | - |
| 16.09.2024 | 46,13 | 46,97 | 45,93 | 46,21 | -0,05% | - |
| 13.09.2024 | 44,79 | 46,53 | 44,77 | 46,23 | 3,11% | - |
| 12.09.2024 | 44,28 | 45,03 | 44,15 | 44,84 | 1,31% | - |
| 11.09.2024 | 44,30 | 44,53 | 43,12 | 44,26 | -0,67% | - |
| 10.09.2024 | 44,60 | 44,85 | 44,02 | 44,56 | -0,37% | - |
| 09.09.2024 | 45,09 | 46,18 | 44,72 | 44,72 | -0,48% | - |
| 06.09.2024 | 45,04 | 45,86 | 44,48 | 44,94 | -0,23% | - |
| 05.09.2024 | 45,75 | 46,07 | 45,02 | 45,04 | -1,64% | - |
| 04.09.2024 | 45,89 | 46,70 | 45,54 | 45,79 | -0,55% | - |
| 03.09.2024 | 48,40 | 48,45 | 45,78 | 46,05 | -4,88% | 403,00 |
| 02.09.2024 | 48,49 | 48,49 | 48,29 | 48,41 | -0,16% | - |
| 30.08.2024 | 48,20 | 48,81 | 48,06 | 48,49 | 0,59% | - |
| 29.08.2024 | 47,59 | 49,02 | 47,58 | 48,20 | 1,34% | - |
| 28.08.2024 | 48,23 | 48,36 | 47,09 | 47,57 | -0,96% | - |
| 27.08.2024 | 48,52 | 48,70 | 47,84 | 48,03 | -1,04% | 124,00 |
| 26.08.2024 | 48,49 | 49,36 | 48,48 | 48,53 | 0,17% | - |
| 23.08.2024 | 47,63 | 48,73 | 47,63 | 48,45 | 1,87% | 250,00 |