44,900€
-0,48%
Echtzeit-Aktienkurs Commercial Metals Company
Bid:
Ask:
Aktienkurse zur Commercial Metals Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.05.2024 | 51,10 | 52,00 | 50,60 | 51,83 | 1,55% | - |
| 30.05.2024 | 50,39 | 51,12 | 49,80 | 51,04 | 1,37% | - |
| 29.05.2024 | 51,04 | 51,12 | 50,26 | 50,35 | -1,14% | - |
| 28.05.2024 | 51,50 | 51,94 | 50,51 | 50,93 | -1,11% | - |
| 27.05.2024 | 51,46 | 51,60 | 50,97 | 51,50 | 0,19% | - |
| 24.05.2024 | 51,62 | 51,96 | 51,28 | 51,40 | -0,31% | - |
| 23.05.2024 | 51,44 | 52,01 | 50,83 | 51,56 | -0,66% | - |
| 22.05.2024 | 51,96 | 52,22 | 51,54 | 51,90 | -0,10% | - |
| 21.05.2024 | 52,07 | 52,49 | 51,26 | 51,95 | -0,80% | - |
| 20.05.2024 | 53,14 | 53,14 | 52,25 | 52,37 | -1,15% | - |
| 17.05.2024 | 53,32 | 53,72 | 52,82 | 52,98 | -0,51% | - |
| 16.05.2024 | 53,22 | 54,02 | 53,22 | 53,25 | -0,76% | - |
| 15.05.2024 | 52,97 | 54,40 | 52,97 | 53,66 | 0,56% | - |
| 14.05.2024 | 53,18 | 53,56 | 52,96 | 53,36 | 0,23% | - |
| 13.05.2024 | 53,50 | 53,58 | 53,09 | 53,24 | -0,08% | - |
| 10.05.2024 | 53,42 | 53,75 | 53,11 | 53,28 | -0,30% | - |
| 09.05.2024 | 52,31 | 53,54 | 52,16 | 53,44 | 2,20% | - |
| 08.05.2024 | 52,35 | 52,85 | 51,61 | 52,29 | -0,04% | - |
| 07.05.2024 | 51,36 | 52,74 | 51,36 | 52,31 | 1,85% | - |
| 06.05.2024 | 51,90 | 52,72 | 51,36 | 51,36 | -1,17% | - |
| 03.05.2024 | 52,65 | 53,04 | 51,42 | 51,97 | -1,29% | - |
| 02.05.2024 | 50,39 | 52,67 | 50,39 | 52,65 | 4,60% | - |
| 30.04.2024 | 51,20 | 51,27 | 50,27 | 50,34 | -1,61% | - |
| 29.04.2024 | 50,00 | 51,41 | 49,84 | 51,16 | 2,17% | 6,00 |
| 26.04.2024 | 50,51 | 50,80 | 49,95 | 50,08 | 0,16% | - |
| 25.04.2024 | 50,15 | 50,15 | 49,13 | 50,00 | -0,39% | - |
| 24.04.2024 | 50,89 | 51,77 | 49,95 | 50,19 | -1,26% | - |
| 23.04.2024 | 51,74 | 51,80 | 50,19 | 50,83 | -1,89% | - |
| 22.04.2024 | 51,90 | 52,30 | 51,34 | 51,81 | 0,00% | - |
| 19.04.2024 | 51,94 | 52,42 | 51,22 | 51,81 | -0,19% | - |