38,515€
-1,24%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 38,98 | 39,27 | 38,33 | 38,52 | -1,23% | - |
| 24.04.2025 | 38,24 | 39,17 | 37,70 | 39,00 | 1,84% | - |
| 23.04.2025 | 37,49 | 39,83 | 37,49 | 38,30 | 2,09% | - |
| 22.04.2025 | 37,22 | 37,63 | 36,00 | 37,51 | 0,75% | - |
| 17.04.2025 | 36,62 | 37,53 | 36,09 | 37,23 | 1,60% | - |
| 16.04.2025 | 36,96 | 37,30 | 36,06 | 36,65 | -0,84% | - |
| 15.04.2025 | 36,90 | 37,73 | 36,75 | 36,96 | 0,19% | - |
| 14.04.2025 | 37,06 | 37,96 | 36,49 | 36,89 | -0,26% | - |
| 11.04.2025 | 37,09 | 37,58 | 35,28 | 36,98 | -0,98% | - |
| 10.04.2025 | 40,08 | 40,08 | 36,04 | 37,35 | -6,95% | - |
| 09.04.2025 | 35,75 | 41,30 | 34,50 | 40,14 | 12,27% | - |
| 08.04.2025 | 37,59 | 38,50 | 35,03 | 35,75 | -3,60% | 2,00 |
| 07.04.2025 | 37,37 | 38,33 | 34,84 | 37,09 | -0,86% | - |
| 04.04.2025 | 37,67 | 38,49 | 34,59 | 37,41 | -1,06% | - |
| 03.04.2025 | 43,32 | 43,32 | 37,42 | 37,81 | -12,82% | - |
| 02.04.2025 | 43,47 | 43,55 | 42,03 | 43,37 | -0,48% | - |
| 01.04.2025 | 42,45 | 43,70 | 42,03 | 43,58 | 2,28% | - |
| 31.03.2025 | 42,43 | 42,73 | 40,86 | 42,61 | 0,35% | - |
| 28.03.2025 | 44,81 | 44,89 | 42,46 | 42,46 | -5,23% | - |
| 27.03.2025 | 45,33 | 45,50 | 44,29 | 44,80 | -1,37% | - |
| 26.03.2025 | 45,00 | 46,08 | 44,84 | 45,42 | 1,03% | - |
| 25.03.2025 | 45,11 | 45,74 | 44,64 | 44,96 | -0,43% | - |
| 24.03.2025 | 42,85 | 45,61 | 42,85 | 45,15 | 4,78% | - |
| 21.03.2025 | 43,63 | 43,80 | 42,36 | 43,09 | -1,20% | - |
| 20.03.2025 | 42,98 | 44,07 | 41,83 | 43,62 | 1,50% | - |
| 19.03.2025 | 42,36 | 43,25 | 42,36 | 42,97 | 1,58% | - |
| 18.03.2025 | 42,28 | 42,75 | 41,81 | 42,30 | 0,15% | - |
| 17.03.2025 | 42,44 | 42,62 | 41,49 | 42,24 | -0,86% | - |
| 14.03.2025 | 41,01 | 42,64 | 40,98 | 42,60 | 3,81% | - |
| 13.03.2025 | 40,68 | 41,81 | 40,30 | 41,04 | 0,67% | - |
| 12.03.2025 | 41,12 | 41,97 | 40,60 | 40,76 | -0,94% | - |
| 11.03.2025 | 39,97 | 41,77 | 39,50 | 41,15 | 2,98% | - |
| 10.03.2025 | 42,34 | 42,34 | 39,42 | 39,96 | -5,45% | - |
| 07.03.2025 | 43,07 | 43,53 | 41,17 | 42,26 | -1,78% | - |
| 06.03.2025 | 43,76 | 43,76 | 42,43 | 43,03 | -1,62% | - |
| 05.03.2025 | 42,56 | 44,16 | 42,41 | 43,74 | 2,56% | - |
| 04.03.2025 | 44,82 | 44,92 | 41,61 | 42,65 | -4,80% | - |
| 03.03.2025 | 46,69 | 47,89 | 44,55 | 44,80 | -3,99% | - |
| 28.02.2025 | 47,16 | 47,67 | 46,11 | 46,66 | -0,90% | - |
| 27.02.2025 | 47,60 | 47,97 | 46,78 | 47,08 | -0,98% | - |
| 26.02.2025 | 47,55 | 48,87 | 47,51 | 47,55 | -0,13% | - |
| 25.02.2025 | 47,83 | 48,27 | 47,30 | 47,61 | -0,67% | - |
| 24.02.2025 | 47,74 | 48,67 | 47,53 | 47,93 | 0,71% | - |
| 21.02.2025 | 48,41 | 49,59 | 47,58 | 47,59 | -1,67% | - |
| 20.02.2025 | 49,57 | 50,33 | 47,89 | 48,40 | -2,52% | - |
| 19.02.2025 | 50,74 | 50,91 | 49,34 | 49,65 | -2,22% | - |
| 18.02.2025 | 50,23 | 51,17 | 49,76 | 50,77 | 1,10% | - |
| 17.02.2025 | 50,02 | 50,25 | 50,02 | 50,22 | 0,51% | - |
| 14.02.2025 | 49,24 | 50,08 | 48,95 | 49,97 | 1,46% | - |
| 13.02.2025 | 48,20 | 49,66 | 47,94 | 49,25 | 2,30% | - |
| 12.02.2025 | 48,09 | 48,66 | 46,86 | 48,14 | -0,02% | - |
| 11.02.2025 | 49,29 | 50,86 | 48,06 | 48,15 | -2,49% | - |
| 10.02.2025 | 48,04 | 52,70 | 48,04 | 49,38 | 2,70% | 549,00 |
| 07.02.2025 | 48,29 | 48,73 | 47,73 | 48,08 | -0,30% | - |
| 06.02.2025 | 46,79 | 48,93 | 46,72 | 48,23 | 3,18% | - |
| 05.02.2025 | 46,18 | 46,76 | 45,55 | 46,74 | 1,16% | - |
| 04.02.2025 | 45,87 | 46,69 | 45,81 | 46,21 | -0,27% | - |
| 03.02.2025 | 48,07 | 48,07 | 46,22 | 46,33 | -0,90% | - |
| 31.01.2025 | 47,16 | 47,50 | 46,69 | 46,75 | -0,84% | - |
| 30.01.2025 | 47,73 | 48,31 | 46,66 | 47,15 | -1,61% | - |
| 29.01.2025 | 48,27 | 48,58 | 47,39 | 47,92 | -0,68% | - |
| 28.01.2025 | 47,29 | 48,57 | 47,10 | 48,25 | 1,89% | - |
| 27.01.2025 | 47,56 | 48,05 | 46,92 | 47,35 | -0,37% | - |
| 24.01.2025 | 48,32 | 48,54 | 47,27 | 47,53 | -1,50% | - |
| 23.01.2025 | 47,97 | 49,04 | 47,96 | 48,25 | -0,07% | - |
| 22.01.2025 | 49,55 | 49,75 | 48,12 | 48,29 | -2,53% | - |
| 21.01.2025 | 48,74 | 50,42 | 48,70 | 49,54 | 1,64% | - |
| 20.01.2025 | 49,13 | 49,15 | 48,69 | 48,74 | -1,13% | - |
| 17.01.2025 | 49,51 | 50,08 | 48,91 | 49,30 | -0,31% | - |
| 16.01.2025 | 50,05 | 50,16 | 48,90 | 49,45 | -1,38% | - |
| 15.01.2025 | 47,63 | 50,52 | 47,63 | 50,14 | 5,46% | - |
| 14.01.2025 | 47,31 | 48,09 | 47,09 | 47,55 | 0,04% | - |
| 13.01.2025 | 46,07 | 47,64 | 45,56 | 47,53 | 3,69% | - |
| 10.01.2025 | 46,12 | 46,82 | 44,95 | 45,84 | -0,61% | - |
| 09.01.2025 | 46,10 | 46,19 | 46,04 | 46,12 | -0,15% | - |
| 08.01.2025 | 47,27 | 47,59 | 46,04 | 46,19 | -2,07% | - |
| 07.01.2025 | 48,53 | 48,85 | 46,88 | 47,16 | -2,91% | - |
| 06.01.2025 | 47,59 | 49,80 | 47,04 | 48,58 | 2,25% | 2,00 |
| 03.01.2025 | 48,23 | 48,23 | 46,71 | 47,51 | -0,57% | - |
| 02.01.2025 | 47,93 | 48,78 | 47,69 | 47,78 | -0,49% | - |
| 30.12.2024 | 48,54 | 48,54 | 47,82 | 48,01 | 0,41% | - |
| 27.12.2024 | 47,78 | 49,07 | 47,73 | 47,82 | 0,07% | - |
| 23.12.2024 | 48,22 | 48,57 | 47,55 | 47,78 | -0,76% | - |
| 20.12.2024 | 47,80 | 48,57 | 47,08 | 48,15 | 0,66% | - |
| 19.12.2024 | 49,51 | 50,11 | 47,76 | 47,83 | -3,41% | - |
| 18.12.2024 | 51,63 | 52,32 | 49,07 | 49,52 | -4,12% | - |
| 17.12.2024 | 53,57 | 53,61 | 51,49 | 51,65 | -3,67% | - |
| 16.12.2024 | 54,47 | 54,65 | 53,31 | 53,62 | -1,70% | - |
| 13.12.2024 | 55,99 | 56,12 | 54,31 | 54,55 | -2,78% | - |
| 12.12.2024 | 58,70 | 58,70 | 55,65 | 56,11 | -0,64% | - |
| 11.12.2024 | 58,66 | 59,32 | 56,47 | 56,47 | -3,73% | - |
| 10.12.2024 | 59,00 | 59,70 | 58,30 | 58,66 | -0,68% | - |
| 09.12.2024 | 58,04 | 59,98 | 57,94 | 59,06 | 1,76% | - |
| 06.12.2024 | 58,30 | 58,99 | 57,45 | 58,04 | -0,50% | - |
| 05.12.2024 | 59,18 | 59,29 | 57,95 | 58,33 | -1,50% | - |
| 04.12.2024 | 60,11 | 61,74 | 58,83 | 59,22 | -1,45% | - |
| 03.12.2024 | 60,31 | 61,16 | 59,71 | 60,09 | -0,35% | - |
| 02.12.2024 | 58,32 | 60,78 | 58,32 | 60,30 | 3,40% | - |
| 29.11.2024 | 59,18 | 60,39 | 56,80 | 58,32 | -1,45% | - |
| 28.11.2024 | 58,09 | 59,19 | 58,09 | 59,18 | 1,88% | - |