52,010€
-0,23%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 52,09 | 52,09 | 51,93 | 52,01 | -0,23% | - |
| 17.10.2024 | 49,43 | 52,80 | 47,54 | 52,13 | 5,73% | 2,00 |
| 16.10.2024 | 48,74 | 49,77 | 48,66 | 49,31 | 1,06% | - |
| 15.10.2024 | 49,52 | 49,91 | 48,75 | 48,79 | -1,51% | - |
| 14.10.2024 | 48,72 | 49,57 | 48,62 | 49,54 | 1,59% | - |
| 11.10.2024 | 48,44 | 49,03 | 48,27 | 48,77 | 0,75% | - |
| 10.10.2024 | 48,07 | 48,70 | 47,61 | 48,40 | 0,67% | - |
| 09.10.2024 | 47,90 | 48,28 | 46,82 | 48,08 | 0,31% | - |
| 08.10.2024 | 48,54 | 48,54 | 47,21 | 47,93 | -1,24% | - |
| 07.10.2024 | 48,59 | 48,70 | 47,96 | 48,53 | -0,09% | - |
| 04.10.2024 | 47,74 | 49,38 | 47,74 | 48,58 | 1,86% | - |
| 03.10.2024 | 48,16 | 48,25 | 47,45 | 47,69 | -0,78% | - |
| 02.10.2024 | 49,30 | 49,57 | 48,03 | 48,07 | -2,51% | - |
| 01.10.2024 | 49,36 | 49,76 | 48,98 | 49,31 | 0,06% | - |
| 30.09.2024 | 49,24 | 49,56 | 48,96 | 49,28 | 0,00% | - |
| 27.09.2024 | 49,10 | 50,38 | 49,03 | 49,28 | 0,41% | - |
| 26.09.2024 | 48,10 | 49,90 | 48,04 | 49,08 | 2,01% | - |
| 25.09.2024 | 48,76 | 49,00 | 47,91 | 48,11 | -1,49% | - |
| 24.09.2024 | 48,30 | 49,75 | 48,24 | 48,84 | 1,24% | - |
| 23.09.2024 | 47,84 | 48,50 | 47,72 | 48,24 | 0,97% | - |
| 20.09.2024 | 48,81 | 48,94 | 47,54 | 47,78 | -1,82% | - |
| 19.09.2024 | 46,67 | 48,85 | 46,64 | 48,66 | 4,34% | - |
| 18.09.2024 | 46,32 | 47,55 | 46,22 | 46,64 | 0,57% | - |
| 17.09.2024 | 46,20 | 47,07 | 46,00 | 46,37 | 0,39% | - |
| 16.09.2024 | 46,18 | 46,97 | 45,93 | 46,19 | -0,06% | - |
| 13.09.2024 | 44,79 | 46,53 | 44,75 | 46,22 | 3,09% | - |
| 12.09.2024 | 44,20 | 45,03 | 44,12 | 44,84 | 1,38% | - |
| 11.09.2024 | 43,82 | 44,49 | 43,10 | 44,23 | -0,46% | - |
| 10.09.2024 | 44,76 | 44,85 | 44,04 | 44,43 | -0,76% | - |
| 09.09.2024 | 44,90 | 46,18 | 44,69 | 44,77 | -0,37% | - |
| 06.09.2024 | 45,04 | 45,86 | 44,48 | 44,94 | -0,40% | - |
| 05.09.2024 | 45,77 | 46,07 | 45,02 | 45,12 | -1,44% | - |
| 04.09.2024 | 46,13 | 46,70 | 45,54 | 45,78 | -0,59% | - |
| 03.09.2024 | 48,50 | 48,66 | 45,78 | 46,05 | -5,06% | - |
| 02.09.2024 | 48,51 | 48,51 | 48,31 | 48,50 | 0,09% | - |
| 30.08.2024 | 48,14 | 48,81 | 48,06 | 48,46 | 0,50% | - |
| 29.08.2024 | 47,53 | 49,02 | 47,43 | 48,22 | 1,37% | - |
| 28.08.2024 | 48,05 | 48,37 | 47,09 | 47,57 | -1,03% | - |
| 27.08.2024 | 48,55 | 48,73 | 47,84 | 48,06 | -1,03% | - |
| 26.08.2024 | 48,46 | 49,36 | 48,37 | 48,56 | 0,14% | - |
| 23.08.2024 | 47,60 | 48,73 | 47,52 | 48,49 | 1,97% | - |
| 22.08.2024 | 48,34 | 48,51 | 47,01 | 47,56 | -1,61% | - |
| 21.08.2024 | 48,24 | 49,10 | 48,06 | 48,34 | 0,02% | - |
| 20.08.2024 | 48,55 | 48,87 | 48,19 | 48,33 | -0,45% | - |
| 19.08.2024 | 49,32 | 49,80 | 48,35 | 48,55 | -1,71% | - |
| 16.08.2024 | 49,32 | 49,77 | 48,97 | 49,39 | 0,38% | - |
| 15.08.2024 | 48,46 | 50,26 | 48,36 | 49,21 | 1,46% | - |
| 14.08.2024 | 48,82 | 48,82 | 47,72 | 48,50 | -0,73% | - |
| 13.08.2024 | 48,20 | 48,88 | 47,90 | 48,85 | 1,45% | - |
| 12.08.2024 | 49,04 | 49,22 | 48,12 | 48,15 | -1,78% | - |
| 09.08.2024 | 48,67 | 49,29 | 48,38 | 49,03 | 0,73% | - |
| 08.08.2024 | 47,95 | 49,37 | 47,68 | 48,67 | 1,63% | - |
| 07.08.2024 | 48,75 | 49,89 | 47,84 | 47,89 | -1,66% | - |
| 06.08.2024 | 48,27 | 49,66 | 48,07 | 48,70 | 1,13% | - |
| 05.08.2024 | 50,15 | 50,15 | 47,01 | 48,16 | -3,83% | - |
| 02.08.2024 | 53,40 | 53,40 | 49,54 | 50,08 | -6,02% | - |
| 01.08.2024 | 55,66 | 56,36 | 52,62 | 53,28 | -4,17% | - |
| 31.07.2024 | 55,06 | 56,62 | 54,93 | 55,60 | 0,65% | - |
| 30.07.2024 | 55,46 | 55,97 | 55,02 | 55,24 | -0,29% | - |
| 29.07.2024 | 55,60 | 56,14 | 54,99 | 55,40 | -0,43% | - |
| 26.07.2024 | 54,45 | 56,04 | 54,39 | 55,64 | 2,07% | - |
| 25.07.2024 | 52,47 | 54,85 | 52,31 | 54,51 | 3,97% | - |
| 24.07.2024 | 53,70 | 54,00 | 52,42 | 52,43 | -2,33% | - |
| 23.07.2024 | 53,18 | 54,03 | 52,83 | 53,68 | 1,05% | - |
| 22.07.2024 | 52,93 | 53,33 | 52,28 | 53,12 | 0,26% | - |
| 19.07.2024 | 53,44 | 53,74 | 52,76 | 52,98 | -0,79% | - |
| 18.07.2024 | 53,36 | 54,16 | 52,94 | 53,40 | 0,11% | - |
| 17.07.2024 | 53,52 | 53,94 | 52,93 | 53,34 | -0,58% | - |
| 16.07.2024 | 52,03 | 54,07 | 51,93 | 53,65 | 3,07% | - |
| 15.07.2024 | 50,89 | 52,70 | 50,89 | 52,05 | 2,20% | - |
| 12.07.2024 | 50,86 | 51,59 | 50,32 | 50,93 | 0,14% | - |
| 11.07.2024 | 48,56 | 50,88 | 48,24 | 50,86 | 4,71% | - |
| 10.07.2024 | 47,87 | 48,61 | 47,81 | 48,57 | 1,50% | - |
| 09.07.2024 | 48,44 | 48,63 | 47,82 | 47,85 | -1,31% | - |
| 08.07.2024 | 48,61 | 49,20 | 48,31 | 48,49 | -0,32% | - |
| 05.07.2024 | 49,02 | 49,04 | 47,93 | 48,64 | -0,77% | - |
| 04.07.2024 | 49,12 | 49,19 | 49,01 | 49,02 | 0,05% | - |
| 03.07.2024 | 49,29 | 49,96 | 48,85 | 48,99 | -0,73% | - |
| 02.07.2024 | 49,84 | 50,15 | 48,77 | 49,35 | -1,08% | - |
| 01.07.2024 | 51,30 | 51,30 | 49,68 | 49,89 | -2,75% | - |
| 28.06.2024 | 49,90 | 51,54 | 49,90 | 51,30 | 2,70% | - |
| 27.06.2024 | 50,31 | 50,60 | 49,75 | 49,95 | -0,80% | - |
| 26.06.2024 | 49,76 | 50,41 | 49,66 | 50,36 | 0,33% | - |
| 25.06.2024 | 50,95 | 51,23 | 49,82 | 50,19 | -1,53% | 2,00 |
| 24.06.2024 | 50,90 | 51,35 | 50,53 | 50,97 | 0,12% | - |
| 21.06.2024 | 49,22 | 50,96 | 48,69 | 50,91 | 3,32% | - |
| 20.06.2024 | 46,96 | 50,47 | 46,96 | 49,28 | 4,94% | - |
| 19.06.2024 | 47,81 | 47,81 | 46,95 | 46,96 | -0,56% | - |
| 18.06.2024 | 47,45 | 47,92 | 46,87 | 47,22 | -0,54% | - |
| 17.06.2024 | 47,06 | 47,63 | 46,16 | 47,48 | 0,95% | - |
| 14.06.2024 | 47,65 | 47,73 | 46,68 | 47,03 | -1,28% | - |
| 13.06.2024 | 47,45 | 47,69 | 46,85 | 47,64 | 0,20% | - |
| 12.06.2024 | 47,92 | 48,71 | 47,40 | 47,55 | -0,72% | - |
| 11.06.2024 | 48,42 | 48,50 | 47,44 | 47,89 | -0,92% | 130,00 |
| 10.06.2024 | 48,50 | 48,76 | 47,70 | 48,34 | -0,33% | - |
| 07.06.2024 | 49,09 | 49,32 | 48,39 | 48,50 | -1,05% | - |
| 06.06.2024 | 48,77 | 49,19 | 48,63 | 49,01 | -0,19% | - |
| 05.06.2024 | 48,71 | 49,33 | 48,50 | 49,11 | 0,78% | - |
| 04.06.2024 | 50,53 | 50,63 | 48,64 | 48,73 | -3,69% | - |
| 03.06.2024 | 51,88 | 52,44 | 50,54 | 50,59 | -2,39% | - |