49,380€
-0,25%
Echtzeit-Aktienkurs Commercial Metals Company
Bid:
Ask:
Aktienkurse zur Commercial Metals Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 49,57 | 50,04 | 49,25 | 49,31 | -0,40% | - |
| 28.08.2025 | 49,04 | 49,61 | 48,11 | 49,51 | 0,97% | - |
| 27.08.2025 | 49,47 | 49,95 | 48,87 | 49,03 | -0,98% | - |
| 26.08.2025 | 49,96 | 50,24 | 49,23 | 49,52 | -0,96% | - |
| 25.08.2025 | 50,28 | 50,57 | 49,27 | 50,00 | -0,65% | - |
| 22.08.2025 | 48,52 | 50,65 | 48,46 | 50,32 | 3,87% | - |
| 21.08.2025 | 48,40 | 48,64 | 47,88 | 48,45 | 0,05% | - |
| 20.08.2025 | 49,42 | 49,47 | 48,42 | 48,42 | -1,93% | - |
| 19.08.2025 | 48,82 | 49,76 | 48,60 | 49,38 | 1,31% | - |
| 18.08.2025 | 48,12 | 48,78 | 47,97 | 48,74 | 1,30% | - |
| 15.08.2025 | 49,05 | 49,40 | 47,88 | 48,11 | -1,97% | - |
| 14.08.2025 | 49,95 | 50,01 | 48,25 | 49,08 | -1,68% | - |
| 13.08.2025 | 47,48 | 49,95 | 47,38 | 49,92 | 5,05% | - |
| 12.08.2025 | 45,66 | 47,55 | 45,59 | 47,52 | 4,06% | - |
| 11.08.2025 | 46,37 | 46,63 | 45,46 | 45,66 | -1,52% | - |
| 08.08.2025 | 45,53 | 46,72 | 45,53 | 46,37 | 1,81% | - |
| 07.08.2025 | 44,58 | 46,38 | 44,51 | 45,54 | 2,14% | - |
| 06.08.2025 | 44,89 | 45,37 | 44,26 | 44,59 | -0,76% | - |
| 05.08.2025 | 43,51 | 45,03 | 43,48 | 44,93 | 3,35% | - |
| 04.08.2025 | 43,39 | 43,89 | 43,26 | 43,47 | -0,01% | - |
| 01.08.2025 | 45,42 | 45,51 | 42,94 | 43,48 | -4,22% | - |
| 31.07.2025 | 45,77 | 45,84 | 44,69 | 45,39 | -0,69% | - |
| 30.07.2025 | 45,38 | 46,41 | 45,27 | 45,71 | 0,71% | - |
| 29.07.2025 | 45,48 | 45,93 | 44,99 | 45,39 | -0,23% | - |
| 28.07.2025 | 45,41 | 46,04 | 45,18 | 45,49 | 0,17% | - |
| 25.07.2025 | 44,19 | 45,43 | 43,89 | 45,42 | 2,91% | - |
| 24.07.2025 | 46,07 | 46,07 | 44,02 | 44,13 | -4,18% | - |
| 23.07.2025 | 45,77 | 46,51 | 45,77 | 46,06 | 0,72% | - |
| 22.07.2025 | 45,39 | 46,19 | 45,16 | 45,73 | 0,84% | 74,00 |
| 21.07.2025 | 45,31 | 46,42 | 45,13 | 45,35 | 0,10% | - |
| 18.07.2025 | 45,27 | 45,50 | 44,89 | 45,30 | -0,23% | - |
| 17.07.2025 | 44,02 | 45,46 | 43,99 | 45,41 | 3,08% | - |
| 16.07.2025 | 43,73 | 44,49 | 43,07 | 44,05 | 0,30% | 7,00 |
| 15.07.2025 | 44,91 | 44,91 | 43,92 | 43,92 | -1,11% | - |
| 14.07.2025 | 44,57 | 44,94 | 43,81 | 44,42 | -0,47% | - |
| 11.07.2025 | 45,73 | 45,73 | 43,96 | 44,63 | -1,05% | - |
| 10.07.2025 | 44,75 | 45,85 | 44,53 | 45,10 | 0,68% | - |
| 09.07.2025 | 44,32 | 44,82 | 44,13 | 44,80 | 1,06% | - |
| 08.07.2025 | 43,60 | 44,67 | 43,36 | 44,33 | 1,84% | - |
| 07.07.2025 | 44,00 | 44,61 | 43,50 | 43,53 | -1,07% | - |
| 04.07.2025 | 44,58 | 44,58 | 43,79 | 44,00 | -0,50% | - |
| 03.07.2025 | 44,02 | 44,64 | 43,49 | 44,22 | 0,42% | - |
| 02.07.2025 | 42,96 | 44,06 | 42,90 | 44,03 | 2,49% | - |
| 01.07.2025 | 41,50 | 43,33 | 40,87 | 42,96 | 3,51% | - |
| 30.06.2025 | 42,70 | 42,80 | 41,50 | 41,51 | -2,88% | - |
| 27.06.2025 | 42,86 | 43,09 | 42,45 | 42,74 | -0,20% | - |
| 26.06.2025 | 42,18 | 43,11 | 41,99 | 42,82 | 1,36% | - |
| 25.06.2025 | 43,12 | 43,46 | 42,14 | 42,25 | -2,04% | - |
| 24.06.2025 | 42,73 | 43,69 | 42,61 | 43,13 | 1,29% | - |
| 23.06.2025 | 42,36 | 44,56 | 40,43 | 42,58 | 0,82% | 260,00 |
| 20.06.2025 | 42,26 | 42,88 | 41,97 | 42,23 | -0,06% | - |
| 19.06.2025 | 42,72 | 42,78 | 42,26 | 42,26 | -1,07% | - |
| 18.06.2025 | 42,63 | 43,41 | 42,48 | 42,71 | 0,20% | - |
| 17.06.2025 | 41,88 | 43,07 | 41,55 | 42,63 | 1,83% | - |
| 16.06.2025 | 41,90 | 42,40 | 41,62 | 41,86 | -0,08% | - |
| 13.06.2025 | 42,00 | 42,27 | 41,48 | 41,90 | -0,24% | - |
| 12.06.2025 | 42,28 | 42,28 | 41,32 | 42,00 | -0,83% | - |
| 11.06.2025 | 43,38 | 43,71 | 41,93 | 42,35 | -4,38% | - |
| 10.06.2025 | 44,35 | 44,99 | 44,02 | 44,29 | -0,19% | - |
| 09.06.2025 | 43,83 | 45,08 | 43,64 | 44,37 | 1,15% | - |
| 06.06.2025 | 42,76 | 44,36 | 42,69 | 43,87 | 2,68% | - |
| 05.06.2025 | 43,04 | 43,19 | 42,46 | 42,72 | -0,92% | - |
| 04.06.2025 | 42,99 | 43,63 | 42,81 | 43,12 | 0,16% | - |
| 03.06.2025 | 43,01 | 43,35 | 42,15 | 43,05 | 0,16% | - |
| 02.06.2025 | 46,36 | 46,51 | 42,87 | 42,98 | 4,63% | 100,00 |
| 30.05.2025 | 41,43 | 41,73 | 40,21 | 41,08 | -1,05% | - |
| 29.05.2025 | 41,58 | 42,37 | 40,75 | 41,51 | -0,14% | - |
| 28.05.2025 | 43,16 | 43,27 | 41,49 | 41,57 | -3,75% | - |
| 27.05.2025 | 40,89 | 43,25 | 40,89 | 43,19 | 5,39% | - |
| 26.05.2025 | 40,59 | 41,03 | 40,43 | 40,98 | 0,89% | - |
| 23.05.2025 | 41,41 | 41,41 | 40,31 | 40,62 | -1,84% | - |
| 22.05.2025 | 41,18 | 41,59 | 40,87 | 41,38 | 0,25% | - |
| 21.05.2025 | 42,08 | 42,08 | 41,20 | 41,28 | -1,88% | - |
| 20.05.2025 | 42,49 | 42,61 | 42,00 | 42,07 | -0,99% | - |
| 19.05.2025 | 43,04 | 43,04 | 41,68 | 42,49 | -1,43% | - |
| 16.05.2025 | 42,95 | 43,43 | 42,42 | 43,10 | 0,36% | - |
| 15.05.2025 | 42,75 | 43,13 | 42,08 | 42,95 | 0,05% | - |
| 14.05.2025 | 43,20 | 43,20 | 42,47 | 42,93 | 0,26% | - |
| 13.05.2025 | 43,70 | 43,90 | 42,76 | 42,82 | -1,99% | - |
| 12.05.2025 | 41,16 | 44,42 | 41,16 | 43,69 | 6,56% | - |
| 09.05.2025 | 41,10 | 41,15 | 40,35 | 41,00 | -0,27% | - |
| 08.05.2025 | 40,08 | 41,53 | 39,85 | 41,11 | 3,18% | - |
| 07.05.2025 | 39,93 | 40,33 | 39,44 | 39,84 | -0,23% | - |
| 06.05.2025 | 40,33 | 40,48 | 39,75 | 39,93 | -0,99% | - |
| 05.05.2025 | 40,74 | 40,97 | 40,16 | 40,33 | -1,87% | - |
| 02.05.2025 | 39,32 | 41,39 | 39,32 | 41,10 | 4,53% | - |
| 30.04.2025 | 39,30 | 39,47 | 37,85 | 39,32 | 0,01% | - |
| 29.04.2025 | 38,76 | 39,53 | 38,42 | 39,32 | 1,39% | - |
| 28.04.2025 | 39,16 | 39,55 | 38,26 | 38,78 | -0,40% | - |
| 25.04.2025 | 38,98 | 39,27 | 38,33 | 38,93 | -0,18% | - |
| 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% | - |