58,080€
2,72%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 57,72 | 58,34 | 57,58 | 58,03 | 0,48% | - |
| 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% | - |
| 08.10.2024 | 48,42 | 48,42 | 48,00 | 48,00 | -1,09% | 208,00 |
| 07.10.2024 | 48,53 | 48,53 | 48,53 | 48,53 | 1,80% | - |
| 04.10.2024 | 47,67 | 47,67 | 47,67 | 47,67 | -0,87% | - |
| 03.10.2024 | 48,09 | 48,09 | 48,09 | 48,09 | -2,24% | - |
| 02.10.2024 | 49,19 | 49,19 | 49,19 | 49,19 | -0,12% | - |
| 01.10.2024 | 49,25 | 49,25 | 49,25 | 49,25 | 0,18% | - |
| 30.09.2024 | 49,16 | 49,16 | 49,16 | 49,16 | 0,12% | - |
| 27.09.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 2,08% | - |
| 26.09.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,95% | - |
| 25.09.2024 | 48,56 | 48,56 | 48,56 | 48,56 | 0,19% | - |
| 24.09.2024 | 48,23 | 48,47 | 48,23 | 48,47 | 1,61% | 220,00 |
| 23.09.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -2,03% | - |
| 20.09.2024 | 48,69 | 48,69 | 48,69 | 48,69 | 4,08% | - |
| 19.09.2024 | 46,78 | 46,78 | 46,78 | 46,78 | 1,19% | - |
| 18.09.2024 | 46,23 | 46,23 | 46,23 | 46,23 | 0,17% | - |
| 17.09.2024 | 46,15 | 46,15 | 46,15 | 46,15 | 0,20% | - |
| 16.09.2024 | 46,06 | 46,06 | 46,06 | 46,06 | 2,95% | - |
| 13.09.2024 | 44,74 | 44,74 | 44,74 | 44,74 | 1,27% | - |
| 12.09.2024 | 44,18 | 44,18 | 44,18 | 44,18 | -0,32% | - |
| 11.09.2024 | 44,32 | 44,32 | 44,32 | 44,32 | -0,54% | - |
| 10.09.2024 | 44,56 | 44,56 | 44,56 | 44,56 | -1,18% | - |
| 09.09.2024 | 45,09 | 45,09 | 45,09 | 45,09 | 0,40% | - |
| 06.09.2024 | 44,91 | 44,91 | 44,91 | 44,91 | -1,71% | - |
| 05.09.2024 | 45,69 | 45,69 | 45,69 | 45,69 | -0,44% | - |
| 04.09.2024 | 45,89 | 45,89 | 45,89 | 45,89 | -5,09% | - |
| 03.09.2024 | 48,35 | 48,35 | 48,35 | 48,35 | -0,02% | - |
| 02.09.2024 | 48,36 | 48,36 | 48,36 | 48,36 | 0,50% | - |
| 30.08.2024 | 48,12 | 48,12 | 48,12 | 48,12 | 1,67% | - |
| 29.08.2024 | 47,33 | 47,33 | 47,33 | 47,33 | -1,76% | - |
| 28.08.2024 | 48,18 | 48,18 | 48,18 | 48,18 | -0,56% | - |
| 27.08.2024 | 48,45 | 48,45 | 48,45 | 48,45 | -0,35% | - |
| 26.08.2024 | 48,42 | 48,62 | 48,42 | 48,62 | 2,27% | 120,00 |
| 23.08.2024 | 47,54 | 47,54 | 47,54 | 47,54 | -1,53% | - |
| 22.08.2024 | 48,28 | 48,28 | 48,28 | 48,28 | 0,08% | - |
| 21.08.2024 | 48,24 | 48,24 | 48,24 | 48,24 | -0,84% | - |
| 20.08.2024 | 48,65 | 48,65 | 48,65 | 48,65 | -0,94% | - |
| 19.08.2024 | 49,11 | 49,11 | 49,11 | 49,11 | -0,30% | - |
| 16.08.2024 | 49,26 | 49,26 | 49,26 | 49,26 | 1,92% | - |
| 15.08.2024 | 48,33 | 48,33 | 48,33 | 48,33 | -0,68% | - |
| 14.08.2024 | 48,66 | 48,66 | 48,66 | 48,66 | 1,08% | - |
| 13.08.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -1,67% | - |
| 12.08.2024 | 48,96 | 48,96 | 48,96 | 48,96 | 0,82% | - |
| 09.08.2024 | 48,56 | 48,56 | 48,56 | 48,56 | 1,70% | - |
| 08.08.2024 | 47,75 | 47,75 | 47,75 | 47,75 | -2,47% | - |
| 07.08.2024 | 48,96 | 48,96 | 48,96 | 48,96 | 0,89% | - |
| 06.08.2024 | 48,53 | 48,53 | 48,53 | 48,53 | -0,82% | - |
| 05.08.2024 | 48,93 | 48,93 | 48,93 | 48,93 | -7,75% | - |
| 02.08.2024 | 53,04 | 53,04 | 53,04 | 53,04 | -4,60% | - |
| 01.08.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,18% | - |
| 31.07.2024 | 55,22 | 55,50 | 55,22 | 55,50 | 0,25% | - |
| 30.07.2024 | 55,36 | 55,36 | 55,36 | 55,36 | -0,36% | - |
| 29.07.2024 | 55,62 | 55,62 | 55,56 | 55,56 | 2,09% | - |
| 26.07.2024 | 54,42 | 54,42 | 54,42 | 54,42 | 3,82% | - |
| 25.07.2024 | 52,42 | 52,42 | 52,42 | 52,42 | -1,87% | - |
| 24.07.2024 | 53,42 | 53,42 | 53,42 | 53,42 | 0,64% | - |
| 23.07.2024 | 53,08 | 53,08 | 53,08 | 53,08 | 1,41% | - |
| 22.07.2024 | 52,92 | 52,92 | 52,34 | 52,34 | -1,58% | - |
| 19.07.2024 | 53,18 | 53,18 | 53,18 | 53,18 | -0,37% | - |
| 18.07.2024 | 53,38 | 53,38 | 53,38 | 53,38 | 0,15% | - |
| 17.07.2024 | 53,30 | 53,30 | 53,30 | 53,30 | 2,50% | - |
| 16.07.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 2,04% | - |
| 15.07.2024 | 50,96 | 50,96 | 50,96 | 50,96 | 1,35% | - |
| 12.07.2024 | 50,28 | 50,28 | 50,28 | 50,28 | 2,68% | - |
| 11.07.2024 | 48,44 | 48,97 | 48,44 | 48,97 | 2,49% | 120,00 |
| 10.07.2024 | 47,78 | 47,78 | 47,78 | 47,78 | -1,26% | - |
| 09.07.2024 | 48,39 | 48,39 | 48,39 | 48,39 | -0,27% | - |
| 08.07.2024 | 48,52 | 48,52 | 48,52 | 48,52 | -0,80% | - |