116,453$
0,58%
Echtzeit-Aktienkurs Nucor Corp
Bid:
Ask:
Aktienkurse zur Nucor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 141,00 | 141,03 | 137,70 | 138,44 | -1,51% | 2.082.722,00 |
| 10.12.2024 | 144,31 | 144,49 | 139,61 | 140,56 | -2,78% | 1.676.179,00 |
| 09.12.2024 | 144,65 | 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 | 154,70 | 154,88 | 148,21 | 149,31 | -3,66% | 2.160.850,00 |
| 03.12.2024 | 156,54 | 158,48 | 154,64 | 154,98 | -0,89% | 2.043.660,00 |
| 02.12.2024 | 156,80 | 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 | 155,09 | 156,95 | 152,34 | 154,00 | 0,36% | 1.728.594,00 |
| 25.11.2024 | 153,07 | 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 | 147,85 | 150,85 | 146,61 | 149,99 | 1,23% | 1.691.925,00 |
| 20.11.2024 | 145,49 | 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 | 147,06 | 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 | 152,04 | 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 | 157,75 | 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 |
| 04.11.2024 | 143,17 | 145,20 | 142,09 | 142,60 | -0,67% | 1.344.806,00 |
| 01.11.2024 | 141,81 | 144,10 | 141,81 | 143,56 | 1,21% | 1.106.005,00 |
| 31.10.2024 | 143,00 | 144,09 | 140,76 | 141,84 | -0,60% | 2.299.750,00 |
| 30.10.2024 | 146,11 | 148,02 | 142,55 | 142,70 | -3,06% | 2.093.963,00 |
| 29.10.2024 | 147,38 | 149,35 | 146,11 | 147,20 | -0,36% | 1.707.269,00 |
| 28.10.2024 | 143,23 | 148,24 | 142,62 | 147,73 | 4,42% | 1.864.810,00 |
| 25.10.2024 | 142,33 | 144,43 | 141,44 | 141,47 | 0,09% | 1.741.408,00 |
| 24.10.2024 | 141,87 | 144,01 | 140,41 | 141,34 | -0,23% | 1.984.608,00 |
| 23.10.2024 | 145,99 | 147,50 | 141,53 | 141,66 | -2,99% | 2.785.512,00 |
| 22.10.2024 | 153,43 | 153,85 | 142,80 | 146,02 | -6,46% | 5.247.041,00 |
| 21.10.2024 | 158,54 | 159,21 | 155,41 | 156,11 | -1,35% | 2.062.422,00 |
| 18.10.2024 | 159,17 | 159,49 | 157,12 | 158,24 | 0,09% | 1.954.002,00 |
| 17.10.2024 | 154,80 | 158,29 | 154,49 | 158,09 | 2,48% | 2.044.611,00 |
| 16.10.2024 | 152,33 | 154,39 | 152,33 | 154,27 | 1,73% | 1.231.984,00 |
| 15.10.2024 | 151,50 | 154,87 | 151,31 | 151,64 | -0,79% | 1.843.043,00 |
| 14.10.2024 | 151,02 | 153,03 | 149,95 | 152,84 | 0,61% | 1.076.004,00 |
| 11.10.2024 | 150,98 | 153,83 | 150,98 | 151,91 | 0,67% | 1.594.673,00 |
| 10.10.2024 | 150,85 | 152,75 | 150,39 | 150,90 | -0,61% | 1.056.083,00 |
| 09.10.2024 | 147,75 | 152,41 | 147,35 | 151,82 | 2,50% | 1.291.063,00 |
| 08.10.2024 | 150,43 | 151,24 | 146,62 | 148,11 | -3,04% | 1.702.700,00 |
| 07.10.2024 | 150,00 | 153,40 | 150,00 | 152,75 | 0,87% | 1.208.558,00 |
| 04.10.2024 | 153,29 | 154,38 | 150,93 | 151,44 | 0,10% | 1.036.214,00 |
| 03.10.2024 | 150,09 | 151,65 | 149,52 | 151,29 | -0,11% | 1.715.338,00 |
| 02.10.2024 | 153,17 | 155,15 | 150,67 | 151,45 | -0,83% | 1.547.760,00 |
| 01.10.2024 | 149,90 | 153,52 | 149,90 | 152,71 | 1,58% | 1.262.613,00 |
| 30.09.2024 | 150,17 | 150,93 | 148,91 | 150,34 | 0,14% | 1.415.759,00 |
| 27.09.2024 | 151,06 | 152,42 | 149,77 | 150,13 | -0,31% | 894.970,00 |
| 26.09.2024 | 152,18 | 152,54 | 149,89 | 150,59 | 1,15% | 1.382.298,00 |
| 25.09.2024 | 150,20 | 150,37 | 148,36 | 148,88 | -1,15% | 986.079,00 |
| 24.09.2024 | 150,06 | 152,14 | 149,44 | 150,61 | 2,46% | 1.465.106,00 |
| 23.09.2024 | 146,62 | 147,39 | 144,95 | 147,00 | 0,47% | 1.486.632,00 |
| 20.09.2024 | 148,05 | 148,56 | 145,27 | 146,31 | -1,81% | 3.915.329,00 |
| 19.09.2024 | 146,70 | 149,40 | 145,60 | 149,00 | 4,21% | 1.939.933,00 |
| 18.09.2024 | 143,00 | 145,59 | 141,49 | 142,98 | 0,56% | 1.426.871,00 |
| 17.09.2024 | 139,45 | 144,45 | 138,40 | 142,18 | -0,55% | 2.296.618,00 |
| 16.09.2024 | 144,27 | 144,75 | 142,30 | 142,96 | -0,44% | 1.390.290,00 |
| 13.09.2024 | 141,35 | 145,14 | 141,35 | 143,59 | 2,13% | 1.144.812,00 |
| 12.09.2024 | 138,88 | 140,74 | 137,72 | 140,60 | 2,05% | 1.358.126,00 |
| 11.09.2024 | 138,51 | 139,18 | 133,42 | 137,77 | -1,32% | 1.889.814,00 |
| 10.09.2024 | 141,25 | 141,27 | 138,03 | 139,61 | -0,93% | 1.094.952,00 |
| 09.09.2024 | 141,60 | 143,51 | 140,74 | 140,92 | 1,53% | 1.350.716,00 |
| 06.09.2024 | 139,44 | 141,61 | 137,91 | 138,79 | -0,58% | 1.310.681,00 |
| 05.09.2024 | 142,39 | 142,81 | 138,64 | 139,60 | -1,49% | 1.662.678,00 |
| 04.09.2024 | 143,90 | 145,39 | 141,25 | 141,71 | -1,88% | 1.544.678,00 |
| 03.09.2024 | 149,77 | 150,00 | 143,93 | 144,43 | -4,92% | 1.544.842,00 |
| 30.08.2024 | 150,15 | 152,29 | 150,06 | 151,91 | 1,26% | 1.441.398,00 |
| 29.08.2024 | 148,95 | 151,34 | 148,11 | 150,02 | 1,34% | 997.653,00 |
| 28.08.2024 | 149,03 | 149,82 | 147,30 | 148,04 | -1,55% | 1.126.926,00 |
| 27.08.2024 | 150,13 | 151,65 | 148,59 | 150,37 | -0,05% | 1.388.024,00 |
| 26.08.2024 | 150,07 | 152,55 | 149,12 | 150,44 | 1,83% | 1.226.205,00 |
| 23.08.2024 | 147,05 | 148,06 | 146,02 | 147,73 | 1,03% | 947.509,00 |
| 22.08.2024 | 146,18 | 146,92 | 144,67 | 146,22 | -0,16% | 709.552,00 |
| 21.08.2024 | 144,90 | 147,26 | 144,53 | 146,46 | 2,13% | 1.019.076,00 |
| 20.08.2024 | 144,07 | 144,60 | 142,86 | 143,40 | -0,47% | 752.450,00 |
| 19.08.2024 | 145,21 | 146,75 | 143,31 | 144,07 | -0,80% | 1.268.398,00 |
| 16.08.2024 | 144,69 | 146,59 | 144,35 | 145,23 | 0,01% | 881.563,00 |
| 15.08.2024 | 146,75 | 147,50 | 143,60 | 145,22 | 2,80% | 1.478.869,00 |
| 14.08.2024 | 142,81 | 142,87 | 139,41 | 141,26 | -1,13% | 1.218.182,00 |
| 13.08.2024 | 141,67 | 143,28 | 140,88 | 142,88 | 1,08% | 1.141.087,00 |
| 12.08.2024 | 145,32 | 145,34 | 140,37 | 141,35 | -2,61% | 1.651.666,00 |
| 09.08.2024 | 145,42 | 146,20 | 143,52 | 145,14 | -0,35% | 954.510,00 |
| 08.08.2024 | 146,36 | 147,03 | 145,18 | 145,65 | 0,32% | 1.204.925,00 |
| 07.08.2024 | 151,90 | 152,50 | 144,81 | 145,19 | -3,18% | 1.725.050,00 |
| 06.08.2024 | 150,30 | 153,35 | 149,58 | 149,96 | -0,37% | 1.180.545,00 |
| 05.08.2024 | 146,50 | 152,05 | 145,39 | 150,52 | -0,35% | 2.011.448,00 |
| 02.08.2024 | 153,68 | 155,57 | 149,36 | 151,05 | -3,04% | 2.176.026,00 |
| 01.08.2024 | 162,57 | 163,75 | 154,73 | 155,78 | -4,39% | 2.517.611,00 |