44,735€
-3,86%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 44,90 | 44,90 | 44,68 | 44,68 | -3,99% | - |
| 03.03.2025 | 46,53 | 46,53 | 46,53 | 46,53 | -1,25% | - |
| 28.02.2025 | 47,12 | 47,12 | 47,12 | 47,12 | -1,17% | - |
| 27.02.2025 | 47,68 | 47,68 | 47,68 | 47,68 | 0,10% | - |
| 26.02.2025 | 47,63 | 47,63 | 47,63 | 47,63 | -0,23% | - |
| 25.02.2025 | 47,74 | 47,74 | 47,74 | 47,74 | 0,76% | - |
| 24.02.2025 | 47,38 | 47,38 | 47,38 | 47,38 | -2,09% | - |
| 21.02.2025 | 48,39 | 48,39 | 48,39 | 48,39 | -2,04% | - |
| 20.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -2,53% | - |
| 19.02.2025 | 50,68 | 50,68 | 50,68 | 50,68 | 1,00% | - |
| 18.02.2025 | 50,18 | 50,18 | 50,18 | 50,18 | 0,32% | - |
| 17.02.2025 | 50,02 | 50,02 | 50,02 | 50,02 | 1,73% | - |
| 14.02.2025 | 49,17 | 49,17 | 49,17 | 49,17 | 2,63% | - |
| 13.02.2025 | 47,91 | 47,91 | 47,91 | 47,91 | -0,21% | - |
| 12.02.2025 | 48,01 | 48,01 | 48,01 | 48,01 | -2,32% | - |
| 11.02.2025 | 49,15 | 49,15 | 49,15 | 49,15 | -4,67% | - |
| 10.02.2025 | 48,47 | 51,56 | 48,47 | 51,56 | 6,93% | 130,00 |
| 07.02.2025 | 48,22 | 48,22 | 48,22 | 48,22 | 2,99% | - |
| 06.02.2025 | 46,82 | 46,82 | 46,82 | 46,82 | 1,87% | - |
| 05.02.2025 | 45,96 | 45,96 | 45,96 | 45,96 | -0,37% | - |
| 04.02.2025 | 46,13 | 46,13 | 46,13 | 46,13 | 0,28% | - |
| 03.02.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,40% | - |
| 31.01.2025 | 47,13 | 47,13 | 47,13 | 47,13 | -1,67% | - |
| 30.01.2025 | 47,93 | 47,93 | 47,93 | 47,93 | -0,56% | - |
| 29.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,67% | - |
| 28.01.2025 | 47,41 | 47,41 | 47,41 | 47,41 | 0,27% | - |
| 27.01.2025 | 47,28 | 47,28 | 47,28 | 47,28 | -1,56% | - |
| 24.01.2025 | 48,03 | 48,03 | 48,03 | 48,03 | -0,41% | - |
| 23.01.2025 | 48,23 | 48,23 | 48,23 | 48,23 | -2,88% | - |
| 22.01.2025 | 49,66 | 49,66 | 49,66 | 49,66 | 1,89% | - |
| 21.01.2025 | 48,74 | 48,74 | 48,74 | 48,74 | -0,55% | - |
| 20.01.2025 | 49,01 | 49,01 | 49,01 | 49,01 | -0,81% | - |
| 17.01.2025 | 49,41 | 49,41 | 49,41 | 49,41 | -1,42% | - |
| 16.01.2025 | 50,12 | 50,12 | 50,12 | 50,12 | 5,27% | - |
| 15.01.2025 | 47,61 | 47,61 | 47,61 | 47,61 | 0,76% | - |
| 14.01.2025 | 47,25 | 47,25 | 47,25 | 47,25 | 3,32% | - |
| 13.01.2025 | 45,73 | 45,73 | 45,73 | 45,73 | -0,82% | - |
| 10.01.2025 | 46,11 | 46,11 | 46,11 | 46,11 | 0,13% | - |
| 09.01.2025 | 46,05 | 46,05 | 46,05 | 46,05 | -2,48% | - |
| 08.01.2025 | 47,22 | 47,22 | 47,22 | 47,22 | -1,56% | - |
| 07.01.2025 | 47,97 | 47,97 | 47,97 | 47,97 | 1,29% | - |
| 06.01.2025 | 47,36 | 47,36 | 47,36 | 47,36 | -0,90% | - |
| 03.01.2025 | 47,79 | 47,79 | 47,79 | 47,79 | -0,25% | - |
| 02.01.2025 | 47,91 | 47,91 | 47,91 | 47,91 | -0,02% | - |
| 30.12.2024 | 47,92 | 47,92 | 47,92 | 47,92 | -2,02% | - |
| 27.12.2024 | 48,91 | 48,91 | 48,91 | 48,91 | 1,52% | - |
| 23.12.2024 | 48,18 | 48,18 | 48,18 | 48,18 | 1,15% | - |
| 20.12.2024 | 47,63 | 47,63 | 47,63 | 47,63 | -2,99% | - |
| 19.12.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -4,62% | - |
| 18.12.2024 | 51,48 | 51,48 | 51,48 | 51,48 | -3,67% | - |
| 17.12.2024 | 53,44 | 53,44 | 53,44 | 53,44 | -0,67% | - |
| 16.12.2024 | 54,34 | 54,34 | 53,80 | 53,80 | -3,89% | 47,00 |
| 13.12.2024 | 55,98 | 55,98 | 55,98 | 55,98 | -2,30% | - |
| 12.12.2024 | 57,30 | 57,30 | 57,30 | 57,30 | -2,22% | - |
| 11.12.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -0,34% | - |
| 10.12.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 1,24% | - |
| 09.12.2024 | 58,08 | 58,08 | 58,08 | 58,08 | -0,34% | - |
| 06.12.2024 | 58,28 | 58,28 | 58,28 | 58,28 | -1,15% | - |
| 05.12.2024 | 58,96 | 58,96 | 58,96 | 58,96 | -1,67% | - |
| 04.12.2024 | 59,96 | 59,96 | 59,96 | 59,96 | -0,53% | - |
| 03.12.2024 | 60,28 | 60,28 | 60,28 | 60,28 | 3,11% | - |
| 02.12.2024 | 58,46 | 58,46 | 58,46 | 58,46 | 0,83% | - |
| 29.11.2024 | 57,98 | 57,98 | 57,98 | 57,98 | -0,24% | - |
| 28.11.2024 | 58,12 | 58,12 | 58,12 | 58,12 | -1,82% | - |
| 27.11.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -0,30% | - |
| 26.11.2024 | 59,38 | 59,38 | 59,38 | 59,38 | 1,64% | - |
| 25.11.2024 | 58,42 | 58,42 | 58,42 | 58,42 | 1,32% | - |
| 22.11.2024 | 57,66 | 57,66 | 57,66 | 57,66 | -0,16% | - |
| 21.11.2024 | 56,58 | 58,00 | 56,47 | 57,75 | 2,90% | - |
| 20.11.2024 | 56,12 | 56,12 | 56,12 | 56,12 | -0,21% | - |
| 19.11.2024 | 56,24 | 56,24 | 56,24 | 56,24 | -0,11% | - |
| 18.11.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 2,66% | - |
| 15.11.2024 | 54,84 | 54,84 | 54,84 | 54,84 | -4,39% | - |
| 14.11.2024 | 57,36 | 57,36 | 57,36 | 57,36 | -0,55% | - |
| 13.11.2024 | 57,68 | 57,68 | 57,68 | 57,68 | -0,79% | - |
| 12.11.2024 | 58,78 | 58,78 | 58,14 | 58,14 | 0,17% | 17,00 |
| 11.11.2024 | 58,04 | 58,04 | 58,04 | 58,04 | 2,62% | - |
| 08.11.2024 | 56,56 | 56,56 | 56,56 | 56,56 | -3,12% | - |
| 07.11.2024 | 58,38 | 58,38 | 58,38 | 58,38 | 7,63% | - |
| 06.11.2024 | 51,88 | 54,24 | 51,88 | 54,24 | 9,80% | 60,00 |
| 05.11.2024 | 49,54 | 49,54 | 49,40 | 49,40 | -1,14% | - |
| 04.11.2024 | 49,97 | 49,97 | 49,97 | 49,97 | 1,07% | - |
| 01.11.2024 | 49,44 | 49,44 | 49,44 | 49,44 | -0,88% | - |
| 31.10.2024 | 49,88 | 49,88 | 49,88 | 49,88 | -1,38% | - |
| 30.10.2024 | 50,58 | 50,58 | 50,58 | 50,58 | 0,80% | - |
| 29.10.2024 | 50,18 | 50,18 | 50,18 | 50,18 | 4,17% | - |
| 28.10.2024 | 48,17 | 48,17 | 48,17 | 48,17 | 0,67% | - |
| 25.10.2024 | 47,85 | 47,85 | 47,85 | 47,85 | 0,78% | - |
| 24.10.2024 | 47,48 | 47,48 | 47,48 | 47,48 | -3,91% | - |
| 23.10.2024 | 49,41 | 49,41 | 49,41 | 49,41 | -2,70% | - |
| 22.10.2024 | 50,78 | 50,78 | 50,78 | 50,78 | -1,51% | - |
| 21.10.2024 | 51,56 | 51,56 | 51,56 | 51,56 | -0,73% | - |
| 18.10.2024 | 51,94 | 51,94 | 51,94 | 51,94 | 6,15% | - |
| 17.10.2024 | 48,93 | 48,93 | 48,93 | 48,93 | 0,45% | - |
| 16.10.2024 | 48,71 | 48,71 | 48,71 | 48,71 | -1,62% | - |
| 15.10.2024 | 49,51 | 49,51 | 49,51 | 49,51 | 1,27% | - |
| 14.10.2024 | 48,89 | 48,89 | 48,89 | 48,89 | 1,12% | - |
| 11.10.2024 | 48,35 | 48,35 | 48,35 | 48,35 | 0,77% | - |
| 10.10.2024 | 47,98 | 47,98 | 47,98 | 47,98 | 1,35% | - |
| 09.10.2024 | 47,83 | 47,83 | 47,34 | 47,34 | -1,37% | - |