44,910€
-1,71%
Echtzeit-Aktienkurs Commercial Metals Company
Bid:
Ask:
Aktienkurse zur Commercial Metals Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 48,91 | 48,91 | 48,91 | 48,91 | -0,27% | - |
| 04.07.2024 | 49,04 | 49,04 | 49,04 | 49,04 | -0,35% | - |
| 03.07.2024 | 49,21 | 49,21 | 49,21 | 49,21 | -1,11% | - |
| 02.07.2024 | 49,76 | 49,76 | 49,76 | 49,76 | -2,55% | - |
| 01.07.2024 | 51,06 | 51,06 | 51,06 | 51,06 | 2,12% | - |
| 28.06.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,32% | - |
| 27.06.2024 | 50,16 | 50,16 | 50,16 | 50,16 | 0,12% | - |
| 26.06.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -1,49% | - |
| 25.06.2024 | 50,86 | 50,86 | 50,86 | 50,86 | 0,16% | - |
| 24.06.2024 | 50,78 | 50,78 | 50,78 | 50,78 | 3,34% | - |
| 21.06.2024 | 49,14 | 49,14 | 49,14 | 49,14 | 4,62% | - |
| 20.06.2024 | 46,97 | 46,97 | 46,97 | 46,97 | -0,49% | - |
| 19.06.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,25% | - |
| 18.06.2024 | 47,32 | 47,32 | 47,32 | 47,32 | 0,62% | - |
| 17.06.2024 | 47,03 | 47,03 | 47,03 | 47,03 | -1,26% | - |
| 14.06.2024 | 47,63 | 47,63 | 47,63 | 47,63 | 0,42% | - |
| 13.06.2024 | 47,43 | 47,43 | 47,43 | 47,43 | -0,88% | - |
| 12.06.2024 | 47,85 | 47,85 | 47,85 | 47,85 | -1,01% | - |
| 11.06.2024 | 48,34 | 48,34 | 48,34 | 48,34 | -0,62% | - |
| 10.06.2024 | 48,64 | 48,64 | 48,64 | 48,64 | -0,82% | - |
| 07.06.2024 | 49,04 | 49,04 | 49,04 | 49,04 | 0,22% | - |
| 06.06.2024 | 48,93 | 48,93 | 48,93 | 48,93 | 0,58% | - |
| 05.06.2024 | 48,65 | 48,65 | 48,65 | 48,65 | -3,59% | - |
| 04.06.2024 | 50,46 | 50,46 | 50,46 | 50,46 | -2,70% | - |
| 03.06.2024 | 51,86 | 51,86 | 51,86 | 51,86 | 1,69% | - |
| 31.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 30.05.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,77% | - |
| 29.05.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -0,74% | - |
| 28.05.2024 | 51,28 | 51,28 | 51,28 | 51,28 | -0,19% | - |
| 27.05.2024 | 51,38 | 51,38 | 51,38 | 51,38 | -0,39% | - |
| 24.05.2024 | 51,58 | 51,58 | 51,58 | 51,58 | -0,69% | - |
| 23.05.2024 | 51,94 | 51,94 | 51,94 | 51,94 | 0,15% | - |
| 22.05.2024 | 51,86 | 51,86 | 51,86 | 51,86 | -0,65% | - |
| 21.05.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -0,99% | - |
| 20.05.2024 | 52,88 | 52,88 | 52,72 | 52,72 | -0,90% | - |
| 17.05.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -0,75% | - |
| 16.05.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 0,75% | - |
| 15.05.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,19% | - |
| 14.05.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -0,04% | - |
| 13.05.2024 | 53,12 | 53,12 | 53,12 | 53,12 | -0,41% | - |
| 10.05.2024 | 53,34 | 53,34 | 53,34 | 53,34 | 2,18% | - |
| 09.05.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -0,19% | - |
| 08.05.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 1,00% | - |
| 07.05.2024 | 51,78 | 51,78 | 51,78 | 51,78 | -0,19% | - |
| 06.05.2024 | 51,88 | 51,88 | 51,88 | 51,88 | -1,33% | - |
| 03.05.2024 | 52,58 | 52,58 | 52,58 | 52,58 | 3,91% | - |
| 02.05.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -1,17% | - |
| 30.04.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 2,69% | - |
| 29.04.2024 | 49,86 | 49,86 | 49,86 | 49,86 | -0,64% | - |
| 26.04.2024 | 50,18 | 50,18 | 50,18 | 50,18 | 0,76% | - |
| 25.04.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -2,16% | - |
| 24.04.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -1,43% | - |
| 23.04.2024 | 51,64 | 51,64 | 51,64 | 51,64 | -0,35% | - |
| 22.04.2024 | 51,82 | 51,82 | 51,82 | 51,82 | 0,23% | - |
| 19.04.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -1,15% | - |