49,310€
-0,50%
Echtzeit-Aktienkurs Commercial Metals Company
Bid:
Ask:
Aktienkurse zur Commercial Metals Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 49,56 | 49,82 | 49,22 | 49,27 | -0,60% | 1.000,00 |
| 28.08.2025 | 49,07 | 49,61 | 48,11 | 49,56 | 1,15% | - |
| 27.08.2025 | 49,57 | 50,08 | 48,87 | 49,00 | -0,99% | 29,00 |
| 26.08.2025 | 49,83 | 50,14 | 49,23 | 49,49 | -0,95% | - |
| 25.08.2025 | 50,32 | 50,72 | 49,52 | 49,96 | -0,62% | 283,00 |
| 22.08.2025 | 48,61 | 50,65 | 48,46 | 50,27 | 3,80% | - |
| 21.08.2025 | 48,42 | 48,64 | 47,88 | 48,43 | 0,01% | - |
| 20.08.2025 | 49,34 | 49,42 | 48,42 | 48,43 | -2,01% | - |
| 19.08.2025 | 48,77 | 49,76 | 48,58 | 49,42 | 1,42% | - |
| 18.08.2025 | 48,15 | 48,76 | 47,97 | 48,73 | 1,28% | - |
| 15.08.2025 | 49,37 | 49,75 | 47,88 | 48,12 | -1,93% | 105,00 |
| 14.08.2025 | 49,81 | 50,01 | 48,25 | 49,06 | -1,70% | - |
| 13.08.2025 | 47,43 | 49,95 | 47,38 | 49,91 | 5,11% | - |
| 12.08.2025 | 45,67 | 47,55 | 45,62 | 47,49 | 3,95% | - |
| 11.08.2025 | 46,37 | 46,63 | 45,46 | 45,68 | -1,53% | - |
| 08.08.2025 | 45,63 | 46,72 | 45,59 | 46,39 | 1,87% | 2,00 |
| 07.08.2025 | 44,54 | 46,32 | 44,51 | 45,54 | 2,18% | - |
| 06.08.2025 | 45,07 | 45,59 | 44,36 | 44,57 | -0,77% | 102,00 |
| 05.08.2025 | 43,66 | 45,03 | 43,48 | 44,92 | 3,25% | - |
| 04.08.2025 | 43,61 | 44,19 | 43,25 | 43,50 | 0,13% | 206,00 |
| 01.08.2025 | 44,81 | 45,50 | 42,96 | 43,45 | -4,31% | 2,00 |
| 31.07.2025 | 45,76 | 45,84 | 44,75 | 45,40 | -0,57% | - |
| 30.07.2025 | 45,40 | 46,41 | 44,87 | 45,66 | 0,63% | 10,00 |
| 29.07.2025 | 45,60 | 45,93 | 44,99 | 45,38 | -0,20% | - |
| 28.07.2025 | 45,59 | 46,00 | 45,19 | 45,47 | 0,12% | 477,00 |
| 25.07.2025 | 44,28 | 45,43 | 43,98 | 45,41 | 2,91% | - |
| 24.07.2025 | 45,94 | 46,05 | 44,02 | 44,13 | -4,18% | - |
| 23.07.2025 | 45,93 | 46,45 | 45,86 | 46,05 | 0,80% | - |
| 22.07.2025 | 45,40 | 46,09 | 45,16 | 45,69 | 0,67% | - |
| 21.07.2025 | 45,34 | 46,42 | 45,13 | 45,38 | 0,19% | - |
| 18.07.2025 | 45,29 | 45,43 | 44,89 | 45,30 | 0,06% | - |
| 17.07.2025 | 44,09 | 45,46 | 44,09 | 45,27 | 2,76% | 7,00 |
| 16.07.2025 | 43,74 | 44,49 | 43,07 | 44,06 | 0,32% | 136,00 |
| 15.07.2025 | 44,39 | 44,82 | 43,91 | 43,92 | -1,13% | 1,00 |
| 14.07.2025 | 44,42 | 44,94 | 43,87 | 44,42 | -0,43% | - |
| 11.07.2025 | 45,00 | 45,45 | 43,95 | 44,61 | -1,12% | 27,00 |
| 10.07.2025 | 44,59 | 45,74 | 44,53 | 45,11 | 0,76% | 150,00 |
| 09.07.2025 | 44,31 | 44,82 | 44,15 | 44,77 | 1,00% | - |
| 08.07.2025 | 43,47 | 44,67 | 43,36 | 44,33 | 1,77% | - |
| 07.07.2025 | 44,02 | 44,56 | 43,50 | 43,56 | -0,65% | - |
| 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 |