142,580€
4,85%
Echtzeit-Aktienkurs Nucor Corp
Bid:
Ask:
Aktienkurse zur Nucor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 140,54 | 143,94 | 139,46 | 143,09 | 1,79% | - |
| 20.11.2024 | 137,00 | 142,59 | 136,90 | 140,57 | 2,91% | - |
| 19.11.2024 | 139,07 | 139,42 | 135,93 | 136,59 | -1,80% | 300,00 |
| 18.11.2024 | 139,61 | 140,58 | 138,02 | 139,09 | -0,47% | 22,00 |
| 15.11.2024 | 138,17 | 141,81 | 137,79 | 139,75 | 0,45% | - |
| 14.11.2024 | 144,09 | 145,24 | 138,58 | 139,13 | -3,45% | 2.500,00 |
| 13.11.2024 | 144,57 | 146,05 | 143,24 | 144,10 | -0,56% | - |
| 12.11.2024 | 149,71 | 150,31 | 143,04 | 144,91 | -2,93% | - |
| 11.11.2024 | 148,45 | 151,97 | 148,45 | 149,29 | 0,77% | - |
| 08.11.2024 | 149,61 | 149,83 | 147,06 | 148,15 | -0,65% | - |
| 07.11.2024 | 157,16 | 158,88 | 149,07 | 149,12 | -4,58% | 45,00 |
| 06.11.2024 | 136,13 | 158,91 | 136,13 | 156,28 | 18,08% | 342,00 |
| 05.11.2024 | 131,26 | 132,92 | 129,94 | 132,35 | 0,98% | - |
| 04.11.2024 | 131,78 | 133,21 | 130,49 | 131,07 | -1,75% | 4.500,00 |
| 01.11.2024 | 130,15 | 133,42 | 130,05 | 133,41 | 3,24% | - |
| 31.10.2024 | 131,33 | 132,48 | 129,21 | 129,22 | -3,02% | 500,00 |
| 30.10.2024 | 135,99 | 136,42 | 131,28 | 133,24 | -1,16% | - |
| 29.10.2024 | 136,66 | 138,63 | 134,80 | 134,80 | -1,39% | - |
| 28.10.2024 | 131,32 | 137,19 | 131,00 | 136,70 | 4,29% | 75,00 |
| 25.10.2024 | 130,76 | 133,21 | 130,76 | 131,08 | 0,41% | - |
| 24.10.2024 | 131,12 | 133,29 | 129,70 | 130,54 | -0,62% | - |
| 23.10.2024 | 134,77 | 136,68 | 131,26 | 131,36 | -2,90% | - |
| 22.10.2024 | 141,29 | 142,29 | 132,22 | 135,28 | -6,34% | 1.250,00 |
| 21.10.2024 | 145,64 | 146,71 | 143,60 | 144,43 | -0,84% | - |
| 18.10.2024 | 145,77 | 146,80 | 144,68 | 145,65 | -0,21% | - |
| 17.10.2024 | 142,06 | 146,15 | 141,95 | 145,96 | 2,72% | - |
| 16.10.2024 | 139,25 | 142,39 | 139,10 | 142,10 | 2,03% | - |
| 15.10.2024 | 140,46 | 142,26 | 138,05 | 139,27 | -0,66% | - |
| 14.10.2024 | 138,99 | 140,30 | 137,50 | 140,20 | 0,89% | - |
| 11.10.2024 | 137,95 | 140,46 | 137,24 | 138,96 | 0,65% | - |
| 10.10.2024 | 139,16 | 140,20 | 137,58 | 138,06 | -0,55% | - |
| 09.10.2024 | 134,82 | 139,22 | 134,66 | 138,82 | 2,91% | - |
| 08.10.2024 | 138,99 | 139,04 | 133,77 | 134,89 | -3,17% | - |
| 07.10.2024 | 137,95 | 140,18 | 136,83 | 139,30 | 0,97% | - |
| 04.10.2024 | 137,29 | 140,60 | 137,17 | 137,96 | 0,54% | - |
| 03.10.2024 | 137,10 | 137,52 | 135,39 | 137,22 | 0,09% | - |
| 02.10.2024 | 137,66 | 140,33 | 136,50 | 137,09 | -0,65% | - |
| 01.10.2024 | 134,65 | 138,67 | 134,64 | 137,99 | 2,21% | - |
| 30.09.2024 | 134,41 | 135,20 | 133,54 | 135,01 | 0,42% | - |
| 27.09.2024 | 134,54 | 136,79 | 134,20 | 134,44 | -0,19% | - |
| 26.09.2024 | 133,99 | 137,01 | 133,87 | 134,70 | 0,67% | - |
| 25.09.2024 | 134,12 | 135,06 | 133,44 | 133,80 | -0,76% | - |
| 24.09.2024 | 132,22 | 136,60 | 132,16 | 134,82 | 1,96% | 32,00 |
| 23.09.2024 | 131,53 | 132,35 | 130,35 | 132,23 | 0,88% | - |
| 20.09.2024 | 133,37 | 134,30 | 130,27 | 131,08 | -1,83% | 45,00 |
| 19.09.2024 | 129,19 | 133,82 | 129,03 | 133,53 | 3,70% | - |
| 18.09.2024 | 128,01 | 130,71 | 127,38 | 128,76 | 0,63% | - |
| 17.09.2024 | 128,43 | 129,77 | 124,24 | 127,96 | -0,35% | - |
| 16.09.2024 | 129,38 | 130,03 | 127,85 | 128,41 | -0,99% | - |
| 13.09.2024 | 126,90 | 130,97 | 126,80 | 129,70 | 2,15% | 150,00 |
| 12.09.2024 | 125,35 | 127,36 | 124,82 | 126,97 | 1,56% | 90,00 |
| 11.09.2024 | 125,84 | 126,80 | 121,26 | 125,02 | -1,27% | - |
| 10.09.2024 | 127,40 | 128,27 | 125,32 | 126,63 | -0,82% | 260,00 |
| 09.09.2024 | 126,63 | 129,76 | 126,58 | 127,68 | 2,02% | - |
| 06.09.2024 | 125,65 | 128,14 | 124,46 | 125,15 | -0,47% | - |
| 05.09.2024 | 127,83 | 128,45 | 124,99 | 125,74 | -1,71% | - |
| 04.09.2024 | 130,21 | 131,35 | 127,58 | 127,93 | -2,19% | - |
| 03.09.2024 | 137,17 | 137,35 | 130,40 | 130,79 | -4,73% | - |
| 02.09.2024 | 137,44 | 137,44 | 136,92 | 137,28 | -0,16% | - |
| 30.08.2024 | 135,61 | 137,72 | 134,53 | 137,50 | 1,94% | - |
| 29.08.2024 | 133,15 | 136,56 | 133,13 | 134,88 | 1,26% | - |
| 28.08.2024 | 134,94 | 135,74 | 132,60 | 133,20 | -0,95% | - |
| 27.08.2024 | 134,68 | 135,81 | 133,25 | 134,48 | -0,28% | - |
| 26.08.2024 | 132,10 | 136,58 | 132,04 | 134,86 | 2,12% | - |
| 23.08.2024 | 131,67 | 132,84 | 130,94 | 132,06 | 0,36% | - |
| 22.08.2024 | 131,41 | 132,04 | 130,33 | 131,58 | 0,23% | - |
| 21.08.2024 | 129,06 | 131,93 | 129,01 | 131,28 | 1,85% | 48,00 |
| 20.08.2024 | 130,07 | 130,54 | 128,55 | 128,89 | -0,85% | - |
| 19.08.2024 | 131,28 | 132,85 | 129,36 | 130,00 | -1,34% | - |
| 16.08.2024 | 132,58 | 133,24 | 131,00 | 131,77 | -0,46% | 40,00 |
| 15.08.2024 | 129,61 | 134,82 | 129,15 | 132,38 | 3,23% | - |
| 14.08.2024 | 130,10 | 130,17 | 126,30 | 128,24 | -1,34% | - |
| 13.08.2024 | 129,46 | 130,29 | 128,70 | 129,98 | 0,49% | - |
| 12.08.2024 | 132,95 | 133,93 | 128,62 | 129,35 | -2,66% | - |
| 09.08.2024 | 133,39 | 133,95 | 131,45 | 132,89 | -0,43% | 48,00 |
| 08.08.2024 | 132,53 | 134,96 | 132,17 | 133,46 | 0,43% | - |
| 07.08.2024 | 138,32 | 139,71 | 132,67 | 132,89 | -3,06% | - |
| 06.08.2024 | 138,82 | 140,28 | 136,85 | 137,09 | -0,17% | 300,00 |
| 05.08.2024 | 136,85 | 138,72 | 132,01 | 137,32 | -0,81% | - |
| 02.08.2024 | 143,45 | 143,53 | 136,88 | 138,44 | -4,10% | - |
| 01.08.2024 | 150,78 | 151,76 | 143,50 | 144,36 | -4,16% | 100,00 |
| 31.07.2024 | 147,33 | 153,10 | 147,29 | 150,63 | 2,14% | - |
| 30.07.2024 | 147,35 | 148,76 | 146,02 | 147,48 | 0,12% | - |
| 29.07.2024 | 148,70 | 149,07 | 146,37 | 147,30 | -0,61% | 100,00 |
| 26.07.2024 | 145,05 | 149,56 | 143,95 | 148,21 | 2,40% | - |
| 25.07.2024 | 143,00 | 146,54 | 142,17 | 144,74 | 1,32% | 60,00 |
| 24.07.2024 | 148,59 | 149,04 | 142,76 | 142,86 | -4,01% | - |
| 23.07.2024 | 148,58 | 152,14 | 146,49 | 148,83 | -0,80% | - |
| 22.07.2024 | 149,33 | 150,25 | 147,43 | 150,03 | 0,39% | - |
| 19.07.2024 | 152,23 | 152,57 | 149,14 | 149,44 | -1,66% | - |
| 18.07.2024 | 150,22 | 153,40 | 149,44 | 151,97 | 1,34% | - |
| 17.07.2024 | 152,31 | 152,37 | 149,71 | 149,96 | -1,59% | - |
| 16.07.2024 | 151,53 | 153,20 | 150,16 | 152,39 | 0,79% | - |
| 15.07.2024 | 148,67 | 153,16 | 148,65 | 151,19 | 2,38% | - |
| 12.07.2024 | 146,53 | 148,88 | 145,76 | 147,67 | 0,93% | - |
| 11.07.2024 | 141,51 | 147,46 | 141,37 | 146,31 | 3,31% | - |
| 10.07.2024 | 138,81 | 142,00 | 138,69 | 141,62 | 1,90% | - |
| 09.07.2024 | 141,01 | 141,49 | 138,98 | 138,98 | -1,33% | 20,00 |
| 08.07.2024 | 141,84 | 142,43 | 140,36 | 140,85 | -0,73% | - |
| 05.07.2024 | 144,37 | 144,79 | 141,60 | 141,89 | -1,57% | - |