47,130€
-1,64%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 47,73 | 48,31 | 47,01 | 47,13 | -1,64% | - |
| 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% | - |
| 27.11.2024 | 59,26 | 59,61 | 57,88 | 58,09 | -2,12% | - |
| 26.11.2024 | 59,38 | 59,83 | 58,86 | 59,35 | -0,18% | - |
| 25.11.2024 | 58,76 | 59,70 | 58,44 | 59,46 | 1,12% | - |
| 22.11.2024 | 57,72 | 59,32 | 57,60 | 58,80 | 1,92% | - |
| 21.11.2024 | 56,64 | 58,04 | 56,45 | 57,69 | 1,85% | - |
| 20.11.2024 | 56,10 | 57,22 | 56,10 | 56,64 | 0,85% | - |
| 19.11.2024 | 56,34 | 56,48 | 55,32 | 56,16 | -0,30% | - |
| 18.11.2024 | 56,32 | 57,18 | 55,93 | 56,33 | -0,19% | - |
| 15.11.2024 | 56,22 | 56,95 | 54,93 | 56,44 | 0,39% | - |
| 14.11.2024 | 57,39 | 57,95 | 56,07 | 56,22 | -2,28% | - |
| 13.11.2024 | 57,81 | 58,43 | 57,28 | 57,53 | -0,59% | - |
| 12.11.2024 | 58,80 | 59,07 | 57,50 | 57,87 | -1,53% | - |
| 11.11.2024 | 58,08 | 59,58 | 58,08 | 58,77 | 1,10% | - |
| 08.11.2024 | 56,53 | 58,17 | 55,92 | 58,13 | 2,72% | - |
| 07.11.2024 | 58,14 | 58,60 | 55,98 | 56,59 | -2,67% | - |
| 06.11.2024 | 51,68 | 58,64 | 51,67 | 58,14 | 14,22% | - |
| 05.11.2024 | 49,61 | 50,93 | 49,28 | 50,90 | 2,76% | - |
| 04.11.2024 | 50,05 | 50,57 | 49,39 | 49,54 | -1,47% | - |
| 01.11.2024 | 49,48 | 50,48 | 49,29 | 50,28 | 1,41% | - |
| 31.10.2024 | 49,81 | 50,51 | 49,43 | 49,58 | -1,20% | - |
| 30.10.2024 | 50,33 | 51,32 | 50,04 | 50,18 | -0,31% | - |
| 29.10.2024 | 50,23 | 50,68 | 49,81 | 50,33 | 0,16% | - |
| 28.10.2024 | 48,14 | 50,45 | 48,14 | 50,25 | 4,29% | - |
| 25.10.2024 | 47,89 | 49,09 | 47,88 | 48,19 | 0,57% | - |
| 24.10.2024 | 47,86 | 48,64 | 47,42 | 47,91 | 0,09% | - |
| 23.10.2024 | 49,52 | 49,76 | 47,42 | 47,87 | -3,41% | - |
| 22.10.2024 | 50,95 | 50,95 | 49,48 | 49,56 | -2,74% | - |
| 21.10.2024 | 51,60 | 51,88 | 50,79 | 50,95 | -1,45% | 2,00 |
| 18.10.2024 | 52,09 | 52,35 | 51,45 | 51,70 | -0,82% | - |
| 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% | - |