49,185€
-0,03%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 49,20 | 49,31 | 49,12 | 49,16 | -0,08% | - |
| 02.09.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,20% | - |
| 01.09.2025 | 49,10 | 49,10 | 49,10 | 49,10 | -0,85% | - |
| 29.08.2025 | 49,52 | 49,52 | 49,52 | 49,52 | 1,33% | - |
| 28.08.2025 | 48,87 | 48,87 | 48,87 | 48,87 | -1,21% | - |
| 27.08.2025 | 49,47 | 49,47 | 49,47 | 49,47 | -0,56% | - |
| 26.08.2025 | 49,75 | 49,75 | 49,75 | 49,75 | -0,98% | - |
| 25.08.2025 | 50,24 | 50,24 | 50,24 | 50,24 | 3,63% | - |
| 22.08.2025 | 48,48 | 48,48 | 48,48 | 48,48 | 0,21% | - |
| 21.08.2025 | 48,38 | 48,38 | 48,38 | 48,38 | -1,95% | - |
| 20.08.2025 | 49,34 | 49,34 | 49,34 | 49,34 | 1,29% | - |
| 19.08.2025 | 48,71 | 48,71 | 48,71 | 48,71 | 1,37% | - |
| 18.08.2025 | 48,05 | 48,05 | 48,05 | 48,05 | -1,80% | - |
| 15.08.2025 | 48,93 | 48,93 | 48,93 | 48,93 | -1,63% | - |
| 14.08.2025 | 49,74 | 49,74 | 49,74 | 49,74 | 5,00% | - |
| 13.08.2025 | 47,37 | 47,37 | 47,37 | 47,37 | 3,93% | - |
| 12.08.2025 | 45,58 | 45,58 | 45,58 | 45,58 | -1,45% | - |
| 11.08.2025 | 46,25 | 46,25 | 46,25 | 46,25 | 1,54% | - |
| 08.08.2025 | 45,55 | 45,55 | 45,55 | 45,55 | 2,38% | - |
| 07.08.2025 | 44,49 | 44,49 | 44,49 | 44,49 | -0,87% | - |
| 06.08.2025 | 44,88 | 44,88 | 44,88 | 44,88 | 2,98% | - |
| 05.08.2025 | 43,58 | 43,58 | 43,58 | 43,58 | 0,25% | - |
| 04.08.2025 | 43,47 | 43,47 | 43,47 | 43,47 | -3,89% | - |
| 01.08.2025 | 45,23 | 45,23 | 45,23 | 45,23 | -1,20% | - |
| 31.07.2025 | 45,78 | 45,78 | 45,78 | 45,78 | 0,99% | - |
| 30.07.2025 | 45,33 | 45,33 | 45,33 | 45,33 | -0,33% | - |
| 29.07.2025 | 45,48 | 45,48 | 45,48 | 45,48 | 0,07% | - |
| 28.07.2025 | 45,45 | 45,45 | 45,45 | 45,45 | 2,94% | - |
| 25.07.2025 | 44,15 | 44,15 | 44,15 | 44,15 | -4,04% | - |
| 24.07.2025 | 46,01 | 46,01 | 46,01 | 46,01 | 0,52% | - |
| 23.07.2025 | 45,77 | 45,77 | 45,77 | 45,77 | 0,99% | - |
| 22.07.2025 | 45,32 | 45,32 | 45,32 | 45,32 | 0,18% | - |
| 21.07.2025 | 45,24 | 45,24 | 45,24 | 45,24 | 0,27% | - |
| 18.07.2025 | 45,12 | 45,12 | 45,12 | 45,12 | 2,48% | - |
| 17.07.2025 | 44,03 | 44,03 | 44,03 | 44,03 | 0,76% | - |
| 16.07.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -1,47% | - |
| 15.07.2025 | 44,35 | 44,35 | 44,35 | 44,35 | -0,25% | - |
| 14.07.2025 | 44,46 | 44,46 | 44,46 | 44,46 | -1,29% | - |
| 11.07.2025 | 45,04 | 45,04 | 45,04 | 45,04 | 1,08% | - |
| 10.07.2025 | 44,56 | 44,56 | 44,56 | 44,56 | 0,70% | - |
| 09.07.2025 | 44,25 | 44,25 | 44,25 | 44,25 | 1,86% | - |
| 08.07.2025 | 43,44 | 43,44 | 43,44 | 43,44 | -2,05% | - |
| 07.07.2025 | 44,35 | 44,35 | 44,35 | 44,35 | 0,00% | - |
| 04.07.2025 | 44,35 | 44,35 | 44,35 | 44,35 | 0,84% | - |
| 03.07.2025 | 43,98 | 43,98 | 43,98 | 43,98 | 2,28% | - |
| 02.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 3,86% | - |
| 01.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -3,00% | - |
| 30.06.2025 | 42,68 | 42,68 | 42,68 | 42,68 | -0,33% | - |
| 27.06.2025 | 42,82 | 42,82 | 42,82 | 42,82 | 1,83% | - |
| 26.06.2025 | 42,05 | 42,05 | 42,05 | 42,05 | -2,23% | - |
| 25.06.2025 | 43,01 | 43,01 | 43,01 | 43,01 | 1,08% | - |
| 24.06.2025 | 42,55 | 42,55 | 42,55 | 42,55 | 0,88% | - |
| 23.06.2025 | 42,18 | 42,18 | 42,18 | 42,18 | -0,61% | - |
| 20.06.2025 | 42,44 | 42,44 | 42,44 | 42,44 | -0,54% | - |
| 19.06.2025 | 42,67 | 42,67 | 42,67 | 42,67 | 0,38% | - |
| 18.06.2025 | 42,51 | 42,51 | 42,51 | 42,51 | 1,84% | - |
| 17.06.2025 | 41,74 | 41,74 | 41,74 | 41,74 | -0,31% | - |
| 16.06.2025 | 41,87 | 41,87 | 41,87 | 41,87 | 0,19% | - |
| 13.06.2025 | 41,79 | 41,79 | 41,79 | 41,79 | -0,97% | - |
| 12.06.2025 | 42,01 | 42,20 | 42,01 | 42,20 | -2,34% | 215,00 |
| 11.06.2025 | 43,21 | 43,21 | 43,21 | 43,21 | -2,61% | - |
| 10.06.2025 | 44,37 | 44,37 | 44,37 | 44,37 | 1,74% | - |
| 09.06.2025 | 43,61 | 43,61 | 43,61 | 43,61 | 1,89% | - |
| 06.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,37% | - |
| 05.06.2025 | 42,96 | 42,96 | 42,96 | 42,96 | 0,07% | - |
| 04.06.2025 | 42,93 | 42,93 | 42,93 | 42,93 | 0,00% | - |
| 03.06.2025 | 42,93 | 42,93 | 42,93 | 42,93 | 5,25% | - |
| 02.06.2025 | 40,79 | 40,79 | 40,79 | 40,79 | -1,54% | - |
| 30.05.2025 | 41,43 | 41,43 | 41,43 | 41,43 | -1,19% | - |
| 29.05.2025 | 41,93 | 41,93 | 41,93 | 41,93 | -2,76% | - |
| 28.05.2025 | 43,12 | 43,12 | 43,12 | 43,12 | 5,97% | - |
| 27.05.2025 | 40,69 | 40,69 | 40,69 | 40,69 | 0,30% | - |
| 26.05.2025 | 40,57 | 40,57 | 40,57 | 40,57 | -1,48% | - |
| 23.05.2025 | 41,18 | 41,18 | 41,18 | 41,18 | 0,10% | - |
| 22.05.2025 | 41,14 | 41,14 | 41,14 | 41,14 | -1,41% | - |
| 21.05.2025 | 41,73 | 41,73 | 41,73 | 41,73 | -1,32% | - |
| 20.05.2025 | 42,29 | 42,29 | 42,29 | 42,29 | -0,89% | - |
| 19.05.2025 | 42,67 | 42,67 | 42,67 | 42,67 | -0,23% | - |
| 16.05.2025 | 42,77 | 42,77 | 42,77 | 42,77 | 0,56% | - |
| 15.05.2025 | 42,53 | 42,53 | 42,53 | 42,53 | -0,40% | - |
| 14.05.2025 | 42,70 | 42,70 | 42,70 | 42,70 | -1,66% | - |
| 13.05.2025 | 43,42 | 43,42 | 43,42 | 43,42 | 3,73% | - |
| 12.05.2025 | 41,86 | 41,86 | 41,86 | 41,86 | 2,00% | - |
| 09.05.2025 | 41,04 | 41,04 | 41,04 | 41,04 | 2,81% | - |
| 08.05.2025 | 39,92 | 39,92 | 39,92 | 39,92 | -0,13% | - |
| 07.05.2025 | 39,97 | 39,97 | 39,97 | 39,97 | -0,47% | - |
| 06.05.2025 | 40,16 | 40,16 | 40,16 | 40,16 | -1,57% | - |
| 05.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,72% | - |
| 02.05.2025 | 40,11 | 40,11 | 40,11 | 40,11 | 2,40% | - |
| 30.04.2025 | 39,17 | 39,17 | 39,17 | 39,17 | 0,95% | - |
| 29.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,26% | - |
| 28.04.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -1,28% | - |
| 25.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 3,16% | - |
| 24.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,48% | - |
| 23.04.2025 | 37,82 | 37,82 | 37,82 | 37,82 | 4,27% | - |
| 22.04.2025 | 36,27 | 36,27 | 36,27 | 36,27 | -1,52% | - |
| 17.04.2025 | 36,83 | 36,83 | 36,83 | 36,83 | 1,26% | - |
| 16.04.2025 | 36,37 | 36,37 | 36,37 | 36,37 | -1,17% | - |
| 15.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,27% | - |
| 14.04.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -1,13% | - |