Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 109,44 | 113,64 | 109,44 | 113,64 | 3,57% | 10,00 |
| 01.04.2025 | 109,72 | 109,72 | 109,72 | 109,72 | -0,80% | - |
| 31.03.2025 | 109,24 | 110,60 | 109,24 | 110,60 | -5,13% | 12,00 |
| 28.03.2025 | 117,06 | 117,06 | 116,58 | 116,58 | -0,51% | - |
| 27.03.2025 | 117,18 | 117,18 | 117,18 | 117,18 | -1,53% | - |
| 26.03.2025 | 117,12 | 119,00 | 117,12 | 119,00 | 3,10% | 700,00 |
| 25.03.2025 | 115,32 | 115,42 | 115,32 | 115,42 | -2,55% | - |
| 24.03.2025 | 112,48 | 118,44 | 112,48 | 118,44 | 3,42% | 25,00 |
| 21.03.2025 | 114,52 | 114,52 | 114,52 | 114,52 | -4,25% | - |
| 20.03.2025 | 119,60 | 119,60 | 119,60 | 119,60 | -0,20% | - |
| 19.03.2025 | 118,06 | 119,84 | 118,06 | 119,84 | 1,16% | 7,00 |
| 18.03.2025 | 117,64 | 118,46 | 117,40 | 118,46 | 0,63% | 1,00 |
| 17.03.2025 | 119,84 | 119,84 | 117,72 | 117,72 | -0,99% | - |
| 14.03.2025 | 118,90 | 118,90 | 118,90 | 118,90 | -2,27% | - |
| 13.03.2025 | 119,10 | 121,66 | 119,10 | 121,66 | 2,65% | 75,00 |
| 12.03.2025 | 118,52 | 118,52 | 118,52 | 118,52 | -0,85% | - |
| 11.03.2025 | 116,26 | 119,54 | 116,24 | 119,54 | -2,34% | 35,00 |
| 10.03.2025 | 121,52 | 122,40 | 121,52 | 122,40 | 1,46% | 20,00 |
| 07.03.2025 | 120,64 | 120,64 | 120,64 | 120,64 | -0,92% | - |
| 06.03.2025 | 121,22 | 121,76 | 121,22 | 121,76 | 0,00% | 250,00 |
| 05.03.2025 | 121,76 | 121,76 | 121,76 | 121,76 | 0,20% | - |
| 04.03.2025 | 126,44 | 126,44 | 121,52 | 121,52 | -6,26% | 40,00 |
| 03.03.2025 | 130,74 | 131,68 | 129,64 | 129,64 | 0,11% | 95,00 |
| 28.02.2025 | 128,38 | 129,50 | 128,38 | 129,50 | 1,65% | - |
| 27.02.2025 | 127,40 | 127,40 | 127,40 | 127,40 | -2,45% | - |
| 26.02.2025 | 128,22 | 130,60 | 128,22 | 130,60 | -1,40% | 158,00 |
| 25.02.2025 | 127,82 | 132,46 | 127,74 | 132,46 | 1,33% | 15,00 |
| 24.02.2025 | 130,72 | 130,72 | 130,72 | 130,72 | 0,18% | 30,00 |
| 21.02.2025 | 131,90 | 131,90 | 130,48 | 130,48 | -3,89% | 225,00 |
| 20.02.2025 | 132,22 | 135,76 | 132,22 | 135,76 | 0,68% | 140,00 |
| 19.02.2025 | 134,84 | 134,84 | 134,84 | 134,84 | 2,04% | - |
| 18.02.2025 | 135,00 | 135,00 | 132,14 | 132,14 | 0,78% | 225,00 |
| 17.02.2025 | 131,12 | 131,12 | 131,12 | 131,12 | 2,21% | - |
| 14.02.2025 | 128,28 | 128,28 | 128,28 | 128,28 | 1,81% | - |
| 13.02.2025 | 127,18 | 127,18 | 126,00 | 126,00 | -4,70% | 400,00 |
| 12.02.2025 | 132,22 | 132,22 | 132,22 | 132,22 | -1,62% | - |
| 11.02.2025 | 134,78 | 139,48 | 133,66 | 134,40 | -2,76% | 9.603,00 |
| 10.02.2025 | 136,50 | 140,00 | 136,50 | 138,22 | 5,92% | 9.496,00 |
| 07.02.2025 | 126,84 | 132,00 | 126,84 | 130,50 | -0,21% | 260,00 |
| 06.02.2025 | 127,54 | 131,72 | 127,54 | 130,78 | 5,40% | 548,00 |
| 05.02.2025 | 124,08 | 124,08 | 124,08 | 124,08 | -2,73% | - |
| 04.02.2025 | 125,78 | 127,56 | 125,78 | 127,56 | -2,40% | 470,00 |
| 03.02.2025 | 123,92 | 130,70 | 123,92 | 130,70 | 5,93% | 100,00 |
| 31.01.2025 | 123,52 | 123,52 | 123,38 | 123,38 | 2,27% | 20,00 |
| 30.01.2025 | 120,64 | 120,64 | 120,64 | 120,64 | -2,20% | - |
| 29.01.2025 | 120,78 | 123,36 | 120,78 | 123,36 | 4,67% | 260,00 |
| 28.01.2025 | 115,24 | 117,86 | 115,24 | 117,86 | 0,43% | 22,00 |
| 27.01.2025 | 117,36 | 117,36 | 117,36 | 117,36 | 1,70% | 12,00 |
| 24.01.2025 | 115,40 | 115,40 | 115,40 | 115,40 | -0,40% | - |
| 23.01.2025 | 115,86 | 115,86 | 115,86 | 115,86 | -2,46% | - |
| 22.01.2025 | 118,78 | 118,78 | 118,78 | 118,78 | -0,57% | - |
| 21.01.2025 | 118,98 | 119,46 | 118,98 | 119,46 | -1,40% | 50,00 |
| 20.01.2025 | 120,50 | 121,70 | 120,50 | 121,16 | -0,66% | 262,00 |
| 17.01.2025 | 118,68 | 121,96 | 118,68 | 121,96 | 0,40% | 7,00 |
| 16.01.2025 | 118,40 | 121,48 | 118,40 | 121,48 | 3,88% | 33,00 |
| 15.01.2025 | 116,94 | 116,94 | 116,94 | 116,94 | -2,55% | - |
| 14.01.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -0,22% | - |
| 13.01.2025 | 114,40 | 120,26 | 114,40 | 120,26 | 6,07% | - |
| 10.01.2025 | 113,38 | 113,38 | 113,38 | 113,38 | -0,58% | - |
| 09.01.2025 | 114,68 | 114,68 | 114,04 | 114,04 | -1,67% | 30,00 |
| 08.01.2025 | 115,98 | 115,98 | 115,98 | 115,98 | -1,54% | - |
| 07.01.2025 | 115,16 | 117,80 | 115,00 | 117,80 | 1,57% | 15,00 |
| 06.01.2025 | 110,62 | 115,98 | 110,62 | 115,98 | 5,15% | 20,00 |
| 03.01.2025 | 110,30 | 110,30 | 110,30 | 110,30 | -1,68% | 18,00 |
| 02.01.2025 | 111,12 | 112,18 | 111,12 | 112,18 | 1,23% | 5,00 |
| 30.12.2024 | 110,82 | 110,82 | 110,82 | 110,82 | -2,89% | - |
| 27.12.2024 | 115,22 | 115,22 | 114,12 | 114,12 | 2,98% | 9,00 |
| 23.12.2024 | 110,64 | 110,82 | 110,64 | 110,82 | 0,54% | 6,00 |
| 20.12.2024 | 110,22 | 110,22 | 110,22 | 110,22 | -1,57% | - |
| 19.12.2024 | 112,40 | 112,40 | 111,98 | 111,98 | -3,53% | 3,00 |
| 18.12.2024 | 113,94 | 116,08 | 113,94 | 116,08 | 1,34% | 3,00 |
| 17.12.2024 | 114,54 | 114,54 | 114,54 | 114,54 | -3,00% | - |
| 16.12.2024 | 116,88 | 118,08 | 116,88 | 118,08 | -5,10% | 10,00 |
| 13.12.2024 | 124,40 | 124,42 | 124,40 | 124,42 | -2,92% | 35,00 |
| 12.12.2024 | 128,96 | 128,96 | 128,16 | 128,16 | -3,57% | - |
| 11.12.2024 | 132,50 | 132,90 | 131,96 | 132,90 | -1,82% | 25,00 |
| 10.12.2024 | 135,36 | 135,36 | 135,36 | 135,36 | 1,30% | - |
| 09.12.2024 | 133,60 | 133,62 | 133,60 | 133,62 | -1,82% | 8,00 |
| 06.12.2024 | 136,08 | 136,10 | 136,08 | 136,10 | -2,97% | 6,00 |
| 05.12.2024 | 140,26 | 140,26 | 140,26 | 140,26 | -4,02% | - |
| 04.12.2024 | 146,06 | 146,14 | 146,06 | 146,14 | -3,54% | 7,00 |
| 03.12.2024 | 150,52 | 151,50 | 150,52 | 151,50 | 2,02% | 7,00 |
| 02.12.2024 | 148,50 | 148,50 | 148,50 | 148,50 | 2,46% | 19,00 |
| 29.11.2024 | 144,94 | 144,94 | 144,94 | 144,94 | -1,17% | - |
| 28.11.2024 | 146,56 | 146,66 | 146,56 | 146,66 | 1,17% | - |
| 27.11.2024 | 145,32 | 145,32 | 144,96 | 144,96 | 0,03% | - |
| 26.11.2024 | 144,92 | 144,92 | 144,92 | 144,92 | -0,60% | - |
| 25.11.2024 | 144,60 | 145,80 | 144,60 | 145,80 | 2,79% | 7,00 |
| 22.11.2024 | 141,84 | 141,84 | 141,84 | 141,84 | -0,84% | - |
| 21.11.2024 | 142,02 | 143,56 | 139,16 | 143,04 | 5,56% | 10,00 |
| 20.11.2024 | 135,50 | 135,50 | 135,50 | 135,50 | -0,56% | - |
| 19.11.2024 | 137,62 | 137,62 | 136,26 | 136,26 | -1,26% | - |
| 18.11.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -0,83% | - |
| 15.11.2024 | 136,64 | 139,16 | 136,64 | 139,16 | -2,36% | - |
| 14.11.2024 | 142,52 | 142,52 | 142,52 | 142,52 | -0,63% | - |
| 13.11.2024 | 142,96 | 144,26 | 142,96 | 143,42 | -4,35% | - |
| 12.11.2024 | 148,06 | 149,94 | 148,06 | 149,94 | 2,04% | 15,00 |
| 11.11.2024 | 146,94 | 146,94 | 146,94 | 146,94 | -0,69% | - |
| 08.11.2024 | 147,96 | 147,96 | 147,96 | 147,96 | -4,13% | - |
| 07.11.2024 | 158,82 | 158,82 | 154,34 | 154,34 | -2,08% | 7,00 |