140,531$
-0,16%
Echtzeit-Aktienkurs Nucor Corp
Bid:
Ask:
Aktienkurse zur Nucor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 140,85 | 141,20 | 139,26 | 140,63 | -0,09% | 1.492.271,00 |
| 17.07.2025 | 137,90 | 141,04 | 137,51 | 140,75 | 2,15% | 1.109.933,00 |
| 16.07.2025 | 138,35 | 139,16 | 135,60 | 137,79 | -0,43% | 1.535.914,00 |
| 15.07.2025 | 142,00 | 142,23 | 138,26 | 138,38 | -2,25% | 1.486.234,00 |
| 14.07.2025 | 141,75 | 142,91 | 140,67 | 141,57 | -0,58% | 1.419.916,00 |
| 11.07.2025 | 142,55 | 143,75 | 141,03 | 142,40 | -0,63% | 1.243.176,00 |
| 10.07.2025 | 142,55 | 145,04 | 141,55 | 143,31 | 2,58% | 1.967.876,00 |
| 09.07.2025 | 139,60 | 140,34 | 137,98 | 139,70 | -0,02% | 1.458.993,00 |
| 08.07.2025 | 137,86 | 141,26 | 137,38 | 139,73 | 2,03% | 1.975.166,00 |
| 07.07.2025 | 136,32 | 139,11 | 135,94 | 136,95 | -0,67% | 1.546.861,00 |
| 03.07.2025 | 138,09 | 139,27 | 137,48 | 137,87 | -0,71% | 1.029.087,00 |
| 02.07.2025 | 135,00 | 139,10 | 134,38 | 138,86 | 3,54% | 1.970.577,00 |
| 01.07.2025 | 129,15 | 134,65 | 128,46 | 134,11 | 3,53% | 2.093.009,00 |
| 30.06.2025 | 130,90 | 131,88 | 129,50 | 129,54 | -1,44% | 2.578.642,00 |
| 27.06.2025 | 130,67 | 131,82 | 129,87 | 131,43 | 0,63% | 2.860.496,00 |
| 26.06.2025 | 128,78 | 131,32 | 128,78 | 130,61 | 1,87% | 1.836.489,00 |
| 25.06.2025 | 128,30 | 128,73 | 127,75 | 128,21 | 0,01% | 1.713.618,00 |
| 24.06.2025 | 127,02 | 129,25 | 126,50 | 128,20 | 1,75% | 2.039.093,00 |
| 23.06.2025 | 123,45 | 126,39 | 122,82 | 125,99 | 1,36% | 1.789.907,00 |
| 20.06.2025 | 129,04 | 129,49 | 123,32 | 124,30 | -1,49% | 5.239.705,00 |
| 18.06.2025 | 126,47 | 129,10 | 125,31 | 126,18 | 3,26% | 4.038.935,00 |
| 17.06.2025 | 121,69 | 123,45 | 120,40 | 122,20 | 0,44% | 1.855.774,00 |
| 16.06.2025 | 122,90 | 123,44 | 120,48 | 121,67 | -0,21% | 2.517.252,00 |
| 13.06.2025 | 117,53 | 122,04 | 117,21 | 121,92 | 2,93% | 3.304.169,00 |
| 12.06.2025 | 116,04 | 118,59 | 115,66 | 118,45 | 1,13% | 2.132.598,00 |
| 11.06.2025 | 120,00 | 120,47 | 116,21 | 117,13 | -6,06% | 3.617.323,00 |
| 10.06.2025 | 122,93 | 125,56 | 122,68 | 124,68 | 1,75% | 1.881.831,00 |
| 09.06.2025 | 123,36 | 123,85 | 120,00 | 122,53 | 0,79% | 1.642.553,00 |
| 06.06.2025 | 120,20 | 123,07 | 119,99 | 121,57 | 2,37% | 2.061.380,00 |
| 05.06.2025 | 121,86 | 122,23 | 118,14 | 118,75 | -2,55% | 2.432.403,00 |
| 04.06.2025 | 122,28 | 124,00 | 121,04 | 121,86 | -0,38% | 2.249.029,00 |
| 03.06.2025 | 119,06 | 122,44 | 115,35 | 122,32 | 1,59% | 4.854.658,00 |
| 02.06.2025 | 122,91 | 125,75 | 117,89 | 120,40 | 10,10% | 7.457.326,00 |
| 30.05.2025 | 107,95 | 109,50 | 106,21 | 109,36 | 0,39% | 3.548.189,00 |
| 29.05.2025 | 108,87 | 109,28 | 106,61 | 108,94 | 0,09% | 2.437.854,00 |
| 28.05.2025 | 110,00 | 110,60 | 108,43 | 108,84 | -0,49% | 1.548.832,00 |
| 27.05.2025 | 109,98 | 109,98 | 107,82 | 109,38 | 0,82% | 2.620.552,00 |
| 23.05.2025 | 108,79 | 110,69 | 106,79 | 108,49 | -1,99% | 3.908.394,00 |
| 22.05.2025 | 111,36 | 111,63 | 109,78 | 110,69 | -0,92% | 1.527.070,00 |
| 21.05.2025 | 113,73 | 114,75 | 111,47 | 111,72 | -2,85% | 1.959.423,00 |
| 20.05.2025 | 115,38 | 115,61 | 114,61 | 115,00 | -0,71% | 1.198.408,00 |
| 19.05.2025 | 113,77 | 116,05 | 113,54 | 115,82 | -0,29% | 1.630.939,00 |
| 16.05.2025 | 115,10 | 116,34 | 113,89 | 116,16 | 0,61% | 1.833.413,00 |
| 15.05.2025 | 115,57 | 116,01 | 114,06 | 115,46 | -1,40% | 2.020.132,00 |
| 14.05.2025 | 118,66 | 119,70 | 116,57 | 117,10 | -1,56% | 1.864.961,00 |
| 13.05.2025 | 120,65 | 121,37 | 118,72 | 118,96 | -0,97% | 1.929.124,00 |
| 12.05.2025 | 120,48 | 122,40 | 119,34 | 120,12 | 4,25% | 2.250.329,00 |
| 09.05.2025 | 115,90 | 116,81 | 114,25 | 115,22 | -0,23% | 1.715.329,00 |
| 08.05.2025 | 116,18 | 117,16 | 114,49 | 115,49 | 0,30% | 2.084.151,00 |
| 07.05.2025 | 117,66 | 118,05 | 114,01 | 115,15 | -1,45% | 2.929.491,00 |
| 06.05.2025 | 119,00 | 120,13 | 116,74 | 116,85 | -3,02% | 2.378.481,00 |
| 05.05.2025 | 122,25 | 122,89 | 120,42 | 120,49 | -2,02% | 1.368.607,00 |
| 02.05.2025 | 120,82 | 123,95 | 120,28 | 122,97 | 2,71% | 2.085.687,00 |
| 01.05.2025 | 120,00 | 121,88 | 119,40 | 119,72 | 0,29% | 1.719.074,00 |
| 30.04.2025 | 115,03 | 119,68 | 114,79 | 119,37 | 0,51% | 2.969.987,00 |
| 29.04.2025 | 115,57 | 119,14 | 112,99 | 118,77 | 1,89% | 3.053.466,00 |
| 28.04.2025 | 115,78 | 118,25 | 115,13 | 116,57 | 0,73% | 2.270.991,00 |
| 25.04.2025 | 114,80 | 116,26 | 114,27 | 115,72 | 0,37% | 1.562.687,00 |
| 24.04.2025 | 111,30 | 115,75 | 111,23 | 115,29 | 3,00% | 1.784.225,00 |
| 23.04.2025 | 113,00 | 115,85 | 111,13 | 111,93 | 2,11% | 1.726.577,00 |
| 22.04.2025 | 108,36 | 109,88 | 106,57 | 109,62 | 2,77% | 1.939.323,00 |
| 21.04.2025 | 109,70 | 109,93 | 105,92 | 106,67 | -3,47% | 1.823.498,00 |
| 17.04.2025 | 109,02 | 112,16 | 108,90 | 110,50 | 1,42% | 2.125.775,00 |
| 16.04.2025 | 110,03 | 111,61 | 107,80 | 108,95 | -1,38% | 1.757.729,00 |
| 15.04.2025 | 110,41 | 112,77 | 110,14 | 110,48 | -0,31% | 1.366.607,00 |
| 14.04.2025 | 113,00 | 113,85 | 110,60 | 110,82 | -0,38% | 2.010.608,00 |
| 11.04.2025 | 109,71 | 112,00 | 107,38 | 111,24 | 1,64% | 1.779.617,00 |
| 10.04.2025 | 112,36 | 112,56 | 106,05 | 109,44 | -5,25% | 2.850.975,00 |
| 09.04.2025 | 103,68 | 116,77 | 102,46 | 115,50 | 11,40% | 4.111.087,00 |
| 08.04.2025 | 109,70 | 110,77 | 101,55 | 103,68 | -1,23% | 3.178.204,00 |
| 07.04.2025 | 99,11 | 108,08 | 97,59 | 104,97 | 1,70% | 4.103.273,00 |
| 04.04.2025 | 106,21 | 106,61 | 99,77 | 103,22 | -5,98% | 3.819.982,00 |
| 03.04.2025 | 118,37 | 118,63 | 109,54 | 109,79 | -10,76% | 4.247.548,00 |
| 02.04.2025 | 118,50 | 123,45 | 118,06 | 123,03 | 2,82% | 2.123.571,00 |
| 01.04.2025 | 119,67 | 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 |