53,840€
0,11%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 53,64 | 53,90 | 53,63 | 53,85 | 0,13% | - |
27.03.2024 | 53,04 | 53,80 | 53,00 | 53,78 | 1,64% | 54,00 |
26.03.2024 | 53,80 | 54,06 | 52,81 | 52,91 | -1,71% | - |
25.03.2024 | 53,46 | 54,55 | 53,30 | 53,83 | 0,69% | 1,00 |
22.03.2024 | 54,40 | 54,87 | 53,40 | 53,46 | -1,60% | 46,00 |
21.03.2024 | 51,72 | 55,06 | 50,86 | 54,33 | 5,19% | 908,00 |
20.03.2024 | 50,15 | 51,66 | 50,15 | 51,65 | 2,77% | - |
19.03.2024 | 49,53 | 50,62 | 49,37 | 50,26 | 1,34% | 122,00 |
18.03.2024 | 49,46 | 50,05 | 49,22 | 49,60 | 0,23% | 1,00 |
15.03.2024 | 48,84 | 49,73 | 48,63 | 49,48 | 1,33% | - |
14.03.2024 | 48,26 | 48,83 | 47,75 | 48,83 | 1,36% | - |
13.03.2024 | 48,35 | 48,83 | 47,80 | 48,18 | -0,54% | 1.048,00 |
12.03.2024 | 48,04 | 48,63 | 47,87 | 48,44 | 0,71% | - |
11.03.2024 | 49,39 | 49,53 | 47,30 | 48,10 | -2,85% | 3,00 |
08.03.2024 | 49,01 | 49,69 | 48,86 | 49,51 | 1,03% | - |
07.03.2024 | 48,22 | 49,37 | 48,14 | 49,00 | 1,30% | - |
06.03.2024 | 48,88 | 49,49 | 48,21 | 48,37 | -0,95% | - |
05.03.2024 | 48,77 | 50,09 | 48,69 | 48,84 | -0,11% | 25,00 |
04.03.2024 | 49,36 | 50,18 | 48,62 | 48,89 | -1,13% | - |
01.03.2024 | 50,03 | 50,44 | 49,10 | 49,45 | -1,26% | - |
29.02.2024 | 49,97 | 50,20 | 49,53 | 50,08 | 0,17% | - |
28.02.2024 | 50,36 | 50,41 | 49,67 | 50,00 | -0,69% | - |
27.02.2024 | 50,46 | 50,96 | 50,02 | 50,34 | -0,36% | - |
26.02.2024 | 50,47 | 50,73 | 50,06 | 50,52 | 0,00% | 250,00 |
23.02.2024 | 49,82 | 50,74 | 49,52 | 50,52 | 1,57% | - |
22.02.2024 | 49,65 | 49,94 | 48,79 | 49,74 | 0,37% | - |
21.02.2024 | 50,70 | 50,70 | 49,07 | 49,56 | -2,14% | 230,00 |
20.02.2024 | 50,98 | 51,00 | 49,96 | 50,64 | -0,82% | 1.605,00 |
19.02.2024 | 51,08 | 51,16 | 51,03 | 51,06 | -0,08% | - |
16.02.2024 | 51,16 | 52,00 | 50,82 | 51,10 | -0,35% | - |
15.02.2024 | 49,83 | 51,46 | 49,61 | 51,28 | 2,94% | 59,00 |
14.02.2024 | 48,88 | 50,18 | 48,80 | 49,82 | 1,83% | - |
13.02.2024 | 50,28 | 50,31 | 48,24 | 48,92 | -2,92% | - |
12.02.2024 | 50,12 | 50,83 | 50,02 | 50,39 | 0,50% | - |
09.02.2024 | 49,89 | 50,43 | 49,83 | 50,14 | 0,40% | - |
08.02.2024 | 49,27 | 50,00 | 48,64 | 49,94 | 1,33% | - |
07.02.2024 | 47,38 | 49,36 | 46,92 | 49,29 | 4,20% | - |
06.02.2024 | 46,72 | 47,37 | 46,70 | 47,30 | 1,13% | 210,00 |
05.02.2024 | 47,26 | 47,53 | 46,23 | 46,77 | -1,31% | 42,00 |
02.02.2024 | 47,72 | 47,91 | 46,89 | 47,39 | -0,83% | 240,00 |
01.02.2024 | 48,39 | 48,82 | 47,47 | 47,79 | -1,29% | - |
31.01.2024 | 48,92 | 49,22 | 48,41 | 48,41 | -0,90% | - |
30.01.2024 | 48,27 | 49,00 | 47,91 | 48,85 | 1,20% | - |
29.01.2024 | 47,67 | 48,27 | 47,31 | 48,27 | 1,15% | - |
26.01.2024 | 47,70 | 48,29 | 47,29 | 47,72 | -0,34% | - |
25.01.2024 | 47,71 | 48,29 | 47,45 | 47,89 | 0,56% | - |
24.01.2024 | 47,17 | 47,78 | 46,99 | 47,62 | 0,68% | 1.048,00 |
23.01.2024 | 46,50 | 47,68 | 46,49 | 47,30 | 1,45% | - |
22.01.2024 | 45,81 | 46,65 | 45,76 | 46,63 | 2,01% | 41,00 |
19.01.2024 | 46,11 | 46,48 | 44,98 | 45,71 | -1,25% | - |
18.01.2024 | 45,97 | 46,63 | 45,74 | 46,29 | 0,14% | - |
17.01.2024 | 45,53 | 46,24 | 44,96 | 46,22 | 0,97% | - |
16.01.2024 | 45,71 | 46,28 | 45,61 | 45,78 | 0,15% | - |
15.01.2024 | 45,70 | 45,76 | 45,60 | 45,71 | -0,25% | - |
12.01.2024 | 46,25 | 46,83 | 45,47 | 45,82 | -0,99% | - |
11.01.2024 | 45,04 | 46,61 | 45,04 | 46,28 | 2,67% | 266,00 |
10.01.2024 | 45,10 | 45,41 | 44,76 | 45,08 | -0,09% | 22,00 |
09.01.2024 | 47,25 | 47,28 | 45,06 | 45,12 | -4,73% | 48,00 |
08.01.2024 | 43,88 | 47,55 | 43,83 | 47,36 | 7,11% | 218,00 |
05.01.2024 | 44,17 | 44,38 | 43,67 | 44,21 | 0,26% | - |
04.01.2024 | 44,82 | 45,12 | 43,99 | 44,10 | -1,69% | 43,00 |
03.01.2024 | 45,75 | 45,87 | 44,85 | 44,86 | -2,19% | 2,00 |
02.01.2024 | 45,38 | 46,45 | 45,22 | 45,86 | 0,33% | 8,00 |
29.12.2023 | 45,69 | 45,78 | 45,61 | 45,71 | 0,07% | 9,00 |
28.12.2023 | 45,89 | 46,16 | 45,43 | 45,68 | -0,43% | 75,00 |
27.12.2023 | 46,33 | 46,51 | 45,77 | 45,88 | -0,55% | 91,00 |
22.12.2023 | 45,20 | 46,35 | 45,05 | 46,13 | 1,75% | - |
21.12.2023 | 44,59 | 45,37 | 44,46 | 45,34 | 1,74% | 1,00 |
20.12.2023 | 44,38 | 45,43 | 44,10 | 44,56 | 0,44% | 30,00 |
19.12.2023 | 43,46 | 44,65 | 43,32 | 44,37 | 1,87% | - |
18.12.2023 | 44,02 | 45,19 | 43,50 | 43,55 | -1,06% | 150,00 |
15.12.2023 | 43,19 | 44,91 | 43,19 | 44,02 | 1,95% | 71,00 |
14.12.2023 | 43,49 | 44,59 | 42,53 | 43,18 | -0,76% | 30,00 |
13.12.2023 | 42,76 | 43,74 | 42,57 | 43,51 | 1,85% | - |
12.12.2023 | 42,60 | 42,99 | 42,26 | 42,72 | 0,23% | - |
11.12.2023 | 42,53 | 43,12 | 42,44 | 42,62 | 0,22% | - |
08.12.2023 | 42,75 | 43,54 | 42,45 | 42,52 | -0,36% | - |
07.12.2023 | 42,24 | 42,86 | 41,97 | 42,68 | 0,93% | - |
06.12.2023 | 42,04 | 42,84 | 41,60 | 42,28 | 0,58% | 388,00 |
05.12.2023 | 42,49 | 42,64 | 41,61 | 42,04 | -1,51% | - |
04.12.2023 | 42,64 | 42,95 | 42,46 | 42,68 | 0,02% | - |
01.12.2023 | 41,59 | 42,99 | 41,53 | 42,67 | 2,35% | 170,00 |
30.11.2023 | 41,03 | 42,06 | 41,03 | 41,69 | 1,94% | - |
29.11.2023 | 40,41 | 41,29 | 40,40 | 40,90 | 1,50% | - |
28.11.2023 | 40,60 | 40,90 | 40,25 | 40,29 | -0,52% | - |
27.11.2023 | 40,11 | 40,57 | 39,85 | 40,50 | 0,61% | 24,00 |
24.11.2023 | 40,41 | 40,65 | 40,07 | 40,26 | -0,45% | 1,00 |
23.11.2023 | 40,40 | 40,52 | 40,35 | 40,44 | -0,06% | - |
22.11.2023 | 40,35 | 40,91 | 40,31 | 40,46 | 0,55% | 4,00 |
21.11.2023 | 40,66 | 40,86 | 40,04 | 40,24 | -1,40% | - |
20.11.2023 | 41,49 | 41,54 | 40,66 | 40,81 | -1,83% | - |
17.11.2023 | 41,32 | 42,08 | 41,25 | 41,57 | 0,73% | 50,00 |
16.11.2023 | 42,15 | 42,38 | 40,99 | 41,27 | -2,17% | 1,00 |
15.11.2023 | 42,58 | 42,71 | 42,09 | 42,19 | -0,47% | 1,00 |
14.11.2023 | 41,72 | 42,87 | 41,57 | 42,39 | 1,69% | 140,00 |
13.11.2023 | 42,15 | 42,38 | 41,59 | 41,68 | -1,35% | - |
10.11.2023 | 42,34 | 42,71 | 42,18 | 42,25 | -0,06% | - |
09.11.2023 | 42,26 | 42,85 | 42,09 | 42,28 | 0,07% | - |
08.11.2023 | 42,07 | 42,64 | 41,91 | 42,25 | 0,32% | - |
07.11.2023 | 42,62 | 42,84 | 42,01 | 42,11 | -1,49% | - |