119,499$
-0,13%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 119,92 | 120,67 | 118,30 | 119,66 | -0,57% | 1.914.531,00 |
| 31.03.2025 | 120,56 | 120,74 | 117,12 | 120,34 | -1,32% | 2.700.285,00 |
| 28.03.2025 | 127,49 | 127,93 | 121,86 | 121,95 | -4,33% | 2.737.242,00 |
| 27.03.2025 | 125,97 | 128,86 | 124,89 | 127,47 | 0,13% | 2.156.273,00 |
| 26.03.2025 | 126,89 | 129,11 | 126,58 | 127,30 | -0,20% | 2.340.205,00 |
| 25.03.2025 | 127,28 | 128,77 | 126,62 | 127,56 | 0,13% | 2.662.039,00 |
| 24.03.2025 | 127,00 | 129,43 | 125,50 | 127,40 | 4,42% | 4.234.146,00 |
| 21.03.2025 | 125,24 | 126,58 | 119,57 | 122,01 | -5,78% | 10.007.352,00 |
| 20.03.2025 | 129,50 | 130,67 | 128,38 | 129,50 | -1,18% | 2.799.389,00 |
| 19.03.2025 | 130,34 | 131,52 | 129,11 | 131,05 | 0,96% | 1.861.121,00 |
| 18.03.2025 | 130,00 | 130,49 | 128,45 | 129,81 | 0,24% | 2.168.099,00 |
| 17.03.2025 | 130,48 | 130,96 | 127,60 | 129,50 | -1,96% | 3.702.726,00 |
| 14.03.2025 | 131,88 | 133,09 | 130,49 | 132,09 | 1,95% | 2.111.446,00 |
| 13.03.2025 | 130,64 | 133,82 | 129,14 | 129,56 | -0,99% | 1.969.695,00 |
| 12.03.2025 | 129,52 | 132,88 | 128,61 | 130,86 | 0,74% | 2.154.747,00 |
| 11.03.2025 | 126,70 | 131,96 | 126,13 | 129,90 | 2,53% | 3.149.291,00 |
| 10.03.2025 | 131,80 | 132,10 | 125,72 | 126,70 | -5,25% | 3.432.903,00 |
| 07.03.2025 | 132,79 | 135,38 | 131,53 | 133,72 | 1,31% | 3.383.948,00 |
| 06.03.2025 | 131,48 | 133,44 | 129,49 | 131,99 | -0,38% | 2.668.082,00 |
| 05.03.2025 | 131,38 | 133,38 | 130,03 | 132,49 | 2,30% | 2.787.368,00 |
| 04.03.2025 | 131,47 | 132,64 | 126,43 | 129,51 | -3,40% | 4.662.277,00 |
| 03.03.2025 | 139,66 | 140,12 | 131,99 | 134,07 | -2,47% | 3.209.151,00 |
| 28.02.2025 | 135,20 | 137,57 | 134,05 | 137,47 | 1,97% | 3.848.225,00 |
| 27.02.2025 | 135,04 | 137,09 | 134,24 | 134,81 | 0,18% | 1.439.079,00 |
| 26.02.2025 | 137,56 | 139,41 | 133,60 | 134,57 | -1,11% | 1.773.339,00 |
| 25.02.2025 | 136,18 | 136,79 | 133,42 | 136,08 | -0,07% | 2.067.076,00 |
| 24.02.2025 | 135,31 | 137,17 | 133,81 | 136,18 | 0,70% | 1.742.241,00 |
| 21.02.2025 | 140,71 | 141,39 | 134,92 | 135,23 | -3,37% | 2.277.617,00 |
| 20.02.2025 | 140,25 | 142,61 | 139,18 | 139,95 | 0,13% | 1.895.809,00 |
| 19.02.2025 | 139,13 | 142,07 | 138,39 | 139,77 | -1,93% | 2.372.039,00 |
| 18.02.2025 | 140,00 | 143,06 | 138,22 | 142,52 | 3,45% | 3.061.009,00 |
| 14.02.2025 | 136,22 | 137,93 | 135,28 | 137,77 | 1,64% | 2.108.906,00 |
| 13.02.2025 | 133,52 | 135,93 | 132,41 | 135,55 | 1,50% | 2.423.364,00 |
| 12.02.2025 | 136,39 | 137,48 | 133,46 | 133,55 | -3,30% | 2.827.202,00 |
| 11.02.2025 | 139,36 | 141,50 | 137,26 | 138,11 | 0,42% | 4.278.795,00 |
| 10.02.2025 | 136,80 | 140,82 | 136,37 | 137,53 | 5,58% | 5.613.109,00 |
| 07.02.2025 | 133,90 | 135,73 | 130,07 | 130,26 | -2,21% | 3.571.393,00 |
| 06.02.2025 | 134,96 | 136,08 | 132,33 | 133,20 | -0,02% | 2.891.477,00 |
| 05.02.2025 | 131,19 | 133,42 | 130,75 | 133,22 | 1,83% | 2.669.195,00 |
| 04.02.2025 | 129,00 | 131,23 | 128,07 | 130,82 | -0,37% | 3.320.667,00 |
| 03.02.2025 | 130,19 | 133,43 | 126,23 | 131,30 | 2,23% | 5.054.081,00 |
| 31.01.2025 | 128,32 | 131,46 | 126,66 | 128,43 | -0,19% | 4.012.638,00 |
| 30.01.2025 | 128,00 | 128,85 | 126,70 | 128,68 | 1,43% | 3.125.329,00 |
| 29.01.2025 | 126,75 | 128,78 | 125,76 | 126,87 | 0,25% | 2.739.129,00 |
| 28.01.2025 | 121,97 | 127,79 | 119,30 | 126,55 | 3,76% | 4.913.277,00 |
| 27.01.2025 | 122,75 | 123,27 | 121,16 | 121,97 | -0,16% | 3.103.897,00 |
| 24.01.2025 | 124,00 | 124,54 | 121,36 | 122,17 | 0,09% | 2.400.302,00 |
| 23.01.2025 | 122,08 | 124,39 | 121,82 | 122,06 | -0,02% | 3.000.293,00 |
| 22.01.2025 | 124,74 | 125,83 | 121,66 | 122,09 | -2,38% | 2.739.964,00 |
| 21.01.2025 | 126,49 | 127,74 | 124,11 | 125,07 | 0,43% | 2.220.378,00 |
| 17.01.2025 | 124,27 | 126,14 | 123,81 | 124,53 | 0,95% | 1.858.456,00 |
| 16.01.2025 | 123,90 | 124,20 | 122,73 | 123,36 | 0,23% | 1.189.261,00 |
| 15.01.2025 | 124,27 | 124,30 | 121,93 | 123,08 | 1,09% | 2.054.609,00 |
| 14.01.2025 | 123,25 | 123,58 | 120,04 | 121,75 | -0,92% | 2.501.812,00 |
| 13.01.2025 | 118,36 | 123,55 | 117,60 | 122,88 | 3,99% | 3.023.302,00 |
| 10.01.2025 | 116,27 | 118,84 | 116,24 | 118,16 | -0,02% | 2.647.752,00 |
| 08.01.2025 | 120,53 | 121,00 | 116,93 | 118,18 | -2,56% | 2.359.985,00 |
| 07.01.2025 | 120,76 | 123,45 | 120,24 | 121,28 | 0,55% | 2.223.460,00 |
| 06.01.2025 | 118,25 | 121,82 | 118,03 | 120,62 | 4,48% | 3.499.962,00 |
| 03.01.2025 | 114,86 | 116,07 | 112,25 | 115,45 | 0,85% | 2.080.388,00 |
| 02.01.2025 | 117,83 | 118,68 | 114,38 | 114,48 | -1,91% | 1.384.662,00 |
| 31.12.2024 | 115,97 | 117,68 | 115,70 | 116,71 | 0,73% | 1.240.039,00 |
| 30.12.2024 | 116,73 | 116,73 | 115,18 | 115,86 | -1,21% | 1.448.927,00 |
| 27.12.2024 | 118,09 | 120,31 | 116,73 | 117,28 | -1,15% | 1.330.862,00 |
| 26.12.2024 | 116,75 | 119,06 | 115,74 | 118,64 | 1,03% | 1.565.549,00 |
| 24.12.2024 | 116,58 | 117,87 | 115,71 | 117,43 | 0,70% | 886.469,00 |
| 23.12.2024 | 116,50 | 116,84 | 114,88 | 116,61 | 0,03% | 1.668.721,00 |
| 20.12.2024 | 114,67 | 117,92 | 113,94 | 116,58 | 0,69% | 10.452.916,00 |
| 19.12.2024 | 118,40 | 120,12 | 115,29 | 115,78 | -1,85% | 2.870.451,00 |
| 18.12.2024 | 121,49 | 123,16 | 117,57 | 117,96 | -2,50% | 2.606.065,00 |
| 17.12.2024 | 121,91 | 124,74 | 119,44 | 120,98 | -2,56% | 3.290.373,00 |
| 16.12.2024 | 124,00 | 126,10 | 123,01 | 124,16 | -0,87% | 3.090.879,00 |
| 13.12.2024 | 130,76 | 130,76 | 125,00 | 125,25 | -4,69% | 2.790.702,00 |
| 12.12.2024 | 135,66 | 136,77 | 130,65 | 131,41 | -5,08% | 2.699.282,00 |
| 11.12.2024 | 141,03 | 141,03 | 137,70 | 138,44 | -1,51% | 2.082.722,00 |
| 10.12.2024 | 143,98 | 144,49 | 139,61 | 140,56 | -2,78% | 1.676.179,00 |
| 09.12.2024 | 144,86 | 147,12 | 143,34 | 144,58 | 1,41% | 1.551.572,00 |
| 06.12.2024 | 146,38 | 146,39 | 142,31 | 142,57 | -2,06% | 1.838.759,00 |
| 05.12.2024 | 149,00 | 149,01 | 143,36 | 145,57 | -2,50% | 2.115.947,00 |
| 04.12.2024 | 154,49 | 154,88 | 148,21 | 149,31 | -3,66% | 2.160.850,00 |
| 03.12.2024 | 158,29 | 158,48 | 154,64 | 154,98 | -0,89% | 2.043.660,00 |
| 02.12.2024 | 156,81 | 157,61 | 155,46 | 156,37 | 1,09% | 1.837.432,00 |
| 29.11.2024 | 155,33 | 156,18 | 153,99 | 154,69 | -0,05% | 920.696,00 |
| 27.11.2024 | 153,15 | 156,79 | 152,80 | 154,77 | 0,50% | 1.098.864,00 |
| 26.11.2024 | 155,15 | 156,95 | 152,34 | 154,00 | 0,36% | 1.728.594,00 |
| 25.11.2024 | 152,86 | 156,48 | 152,55 | 153,44 | 1,00% | 2.694.037,00 |
| 22.11.2024 | 149,59 | 153,25 | 149,59 | 151,92 | 1,29% | 1.276.373,00 |
| 21.11.2024 | 148,00 | 150,85 | 146,61 | 149,99 | 1,23% | 1.738.927,00 |
| 20.11.2024 | 145,91 | 149,94 | 145,49 | 148,17 | 2,41% | 2.260.857,00 |
| 19.11.2024 | 145,09 | 146,17 | 143,71 | 144,68 | -1,75% | 1.809.986,00 |
| 18.11.2024 | 147,00 | 148,50 | 145,93 | 147,25 | 0,12% | 1.569.144,00 |
| 15.11.2024 | 147,38 | 149,49 | 146,40 | 147,08 | 0,48% | 1.519.866,00 |
| 14.11.2024 | 151,73 | 152,20 | 145,74 | 146,38 | -3,82% | 1.792.868,00 |
| 13.11.2024 | 153,51 | 154,69 | 151,43 | 152,20 | -1,10% | 2.465.526,00 |
| 12.11.2024 | 157,50 | 158,06 | 151,77 | 153,89 | -3,25% | 2.170.602,00 |
| 11.11.2024 | 160,00 | 161,17 | 158,66 | 159,06 | 0,14% | 2.142.208,00 |
| 08.11.2024 | 159,89 | 160,92 | 157,50 | 158,84 | -1,45% | 1.704.765,00 |
| 07.11.2024 | 168,08 | 168,42 | 160,89 | 161,17 | -3,92% | 2.608.890,00 |
| 06.11.2024 | 164,69 | 170,52 | 160,16 | 167,74 | 15,99% | 7.506.311,00 |
| 05.11.2024 | 142,56 | 145,19 | 141,33 | 144,61 | 1,41% | 1.227.844,00 |