169,325$
0,34%
Echtzeit-Aktienkurs Nucor Corp
Bid:
Ask:
Aktienkurse zur Nucor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 166,00 | 169,96 | 163,29 | 169,47 | 0,43% | 11.664,00 |
| 06.03.2026 | 170,00 | 170,63 | 166,67 | 168,75 | -1,95% | 11.664,00 |
| 05.03.2026 | 173,59 | 175,50 | 170,18 | 172,10 | -2,25% | 11.664,00 |
| 04.03.2026 | 178,75 | 179,48 | 175,12 | 176,07 | -0,75% | 952.660,00 |
| 03.03.2026 | 175,81 | 178,33 | 171,29 | 177,40 | -1,76% | 1.514.149,00 |
| 02.03.2026 | 176,67 | 180,83 | 174,54 | 180,57 | 2,09% | 1.488.646,00 |
| 27.02.2026 | 174,40 | 176,96 | 173,01 | 176,88 | 0,72% | 2.365.572,00 |
| 26.02.2026 | 175,57 | 176,52 | 173,75 | 175,61 | 0,07% | 1.372.287,00 |
| 25.02.2026 | 175,69 | 176,50 | 172,89 | 175,48 | 0,19% | 1.441.788,00 |
| 24.02.2026 | 178,50 | 178,56 | 174,93 | 175,15 | -2,07% | 1.694.428,00 |
| 23.02.2026 | 179,71 | 181,26 | 176,70 | 178,85 | -0,64% | 2.123.808,00 |
| 20.02.2026 | 180,00 | 181,05 | 176,62 | 180,01 | -0,02% | 2.073.542,00 |
| 19.02.2026 | 182,48 | 184,34 | 179,77 | 180,04 | -2,44% | 1.987.140,00 |
| 18.02.2026 | 185,05 | 187,28 | 183,30 | 184,54 | 0,49% | 928.575,00 |
| 17.02.2026 | 184,05 | 184,66 | 178,41 | 183,64 | 0,22% | 1.391.504,00 |
| 13.02.2026 | 180,00 | 185,31 | 177,06 | 183,23 | -2,96% | 2.454.153,00 |
| 12.02.2026 | 193,68 | 195,57 | 186,55 | 188,81 | -2,89% | 1.799.914,00 |
| 11.02.2026 | 194,36 | 196,90 | 193,40 | 194,42 | 1,27% | 1.647.289,00 |
| 10.02.2026 | 191,93 | 193,10 | 189,49 | 191,99 | -0,56% | 1.824.449,00 |
| 09.02.2026 | 191,67 | 193,50 | 189,10 | 193,08 | 0,12% | 1.365.942,00 |
| 06.02.2026 | 188,39 | 193,09 | 188,12 | 192,84 | 3,40% | 1.671.020,00 |
| 05.02.2026 | 186,50 | 189,60 | 184,65 | 186,50 | -1,82% | 2.215.966,00 |
| 04.02.2026 | 187,91 | 191,04 | 186,54 | 189,95 | 1,85% | 2.383.804,00 |
| 03.02.2026 | 182,75 | 188,92 | 182,67 | 186,50 | 3,06% | 2.392.590,00 |
| 02.02.2026 | 176,00 | 181,87 | 175,33 | 180,96 | 1,82% | 2.295.813,00 |
| 30.01.2026 | 177,62 | 180,98 | 176,61 | 177,72 | -1,22% | 3.064.698,00 |
| 29.01.2026 | 176,14 | 179,91 | 174,00 | 179,91 | 3,89% | 2.034.913,00 |
| 28.01.2026 | 173,99 | 174,72 | 170,84 | 173,18 | -0,23% | 1.821.084,00 |
| 27.01.2026 | 172,44 | 175,95 | 165,68 | 173,58 | -2,30% | 2.896.212,00 |
| 26.01.2026 | 182,63 | 183,32 | 177,13 | 177,66 | -2,20% | 2.577.559,00 |
| 23.01.2026 | 180,89 | 182,15 | 178,41 | 181,65 | 0,77% | 1.849.739,00 |
| 22.01.2026 | 180,50 | 183,00 | 179,56 | 180,27 | 0,02% | 1.476.933,00 |
| 21.01.2026 | 177,00 | 181,64 | 176,61 | 180,23 | 3,29% | 1.774.668,00 |
| 20.01.2026 | 172,53 | 175,04 | 171,71 | 174,49 | -0,49% | 1.622.273,00 |
| 19.01.2026 | 175,29 | 175,44 | 174,74 | 175,35 | 0,55% | - |
| 16.01.2026 | 173,89 | 175,06 | 170,74 | 174,39 | -0,23% | 1.737.939,00 |
| 15.01.2026 | 173,02 | 175,94 | 173,02 | 174,79 | 1,45% | 1.429.625,00 |
| 14.01.2026 | 169,52 | 173,59 | 169,36 | 172,29 | 1,66% | 1.874.950,00 |
| 13.01.2026 | 166,50 | 169,86 | 165,87 | 169,48 | 2,11% | 1.417.976,00 |
| 12.01.2026 | 164,59 | 166,87 | 163,00 | 165,97 | 1,34% | 1.510.925,00 |
| 09.01.2026 | 166,79 | 168,50 | 161,44 | 163,77 | -2,45% | 1.912.774,00 |
| 08.01.2026 | 163,74 | 169,51 | 163,02 | 167,88 | 1,86% | 1.422.581,00 |
| 07.01.2026 | 168,37 | 169,70 | 164,15 | 164,81 | -2,68% | 1.864.463,00 |
| 06.01.2026 | 167,50 | 170,21 | 166,38 | 169,35 | 0,73% | 1.833.340,00 |
| 05.01.2026 | 170,00 | 171,94 | 166,31 | 168,13 | -0,75% | 2.034.512,00 |
| 02.01.2026 | 165,18 | 169,65 | 164,34 | 169,40 | 3,86% | 1.495.756,00 |
| 31.12.2025 | 164,46 | 164,82 | 162,23 | 163,11 | -1,03% | 1.133.199,00 |
| 30.12.2025 | 165,95 | 167,35 | 164,70 | 164,80 | -0,41% | 1.352.032,00 |
| 29.12.2025 | 165,05 | 166,50 | 164,72 | 165,48 | -0,52% | 1.219.699,00 |
| 26.12.2025 | 164,90 | 166,45 | 164,90 | 166,35 | 0,52% | 695.909,00 |
| 24.12.2025 | 164,14 | 166,34 | 163,41 | 165,49 | 1,10% | 777.085,00 |
| 23.12.2025 | 165,00 | 165,82 | 163,29 | 163,69 | -0,35% | 1.240.390,00 |
| 22.12.2025 | 160,25 | 164,36 | 159,13 | 164,26 | 3,21% | 1.573.573,00 |
| 19.12.2025 | 156,51 | 159,21 | 155,00 | 159,15 | 0,84% | 3.268.847,00 |
| 18.12.2025 | 159,47 | 160,87 | 157,15 | 157,83 | -1,78% | 1.835.153,00 |
| 17.12.2025 | 156,66 | 161,68 | 156,58 | 160,69 | -0,97% | 1.995.508,00 |
| 16.12.2025 | 161,91 | 163,82 | 161,50 | 162,26 | 0,15% | 1.315.603,00 |
| 15.12.2025 | 165,73 | 165,73 | 160,59 | 162,02 | -1,87% | 1.614.960,00 |
| 12.12.2025 | 167,13 | 167,42 | 163,72 | 165,11 | -0,88% | 1.183.449,00 |
| 11.12.2025 | 163,96 | 168,07 | 163,26 | 166,57 | 1,36% | 1.257.543,00 |
| 10.12.2025 | 159,27 | 165,16 | 159,08 | 164,33 | 3,91% | 1.898.720,00 |
| 09.12.2025 | 158,00 | 159,39 | 157,22 | 158,14 | -0,73% | 1.287.431,00 |
| 08.12.2025 | 159,75 | 160,50 | 158,00 | 159,30 | -0,09% | 1.290.479,00 |
| 05.12.2025 | 162,77 | 162,77 | 159,14 | 159,45 | -1,90% | 1.836.668,00 |
| 04.12.2025 | 164,00 | 164,71 | 160,54 | 162,54 | -1,32% | 1.450.786,00 |
| 03.12.2025 | 161,12 | 166,27 | 160,72 | 164,71 | 2,25% | 2.126.341,00 |
| 02.12.2025 | 161,50 | 161,94 | 160,18 | 161,09 | 0,24% | 955.864,00 |
| 01.12.2025 | 158,73 | 162,22 | 158,65 | 160,70 | 0,76% | 1.096.135,00 |
| 28.11.2025 | 159,50 | 159,95 | 158,63 | 159,49 | 0,23% | 604.590,00 |
| 26.11.2025 | 156,25 | 159,42 | 155,98 | 159,13 | 1,84% | 1.077.998,00 |
| 25.11.2025 | 154,07 | 157,84 | 153,63 | 156,25 | 1,69% | 1.338.947,00 |
| 24.11.2025 | 151,54 | 153,93 | 150,86 | 153,65 | 0,85% | 1.547.901,00 |
| 21.11.2025 | 147,00 | 152,67 | 146,00 | 152,35 | 3,50% | 1.497.864,00 |
| 20.11.2025 | 149,84 | 153,60 | 147,16 | 147,20 | -0,93% | 1.368.945,00 |
| 19.11.2025 | 149,17 | 150,26 | 147,02 | 148,58 | 0,05% | 973.692,00 |
| 18.11.2025 | 147,55 | 150,62 | 146,52 | 148,51 | -0,11% | 1.332.598,00 |
| 17.11.2025 | 147,39 | 151,19 | 146,10 | 148,67 | 0,60% | 1.648.171,00 |
| 14.11.2025 | 145,13 | 150,62 | 143,41 | 147,78 | 1,35% | 1.158.068,00 |
| 13.11.2025 | 149,01 | 149,96 | 144,13 | 145,81 | -1,73% | 1.336.375,00 |
| 12.11.2025 | 145,00 | 150,33 | 145,00 | 148,38 | 3,01% | 1.554.072,00 |
| 11.11.2025 | 143,00 | 144,72 | 141,33 | 144,04 | 0,97% | 896.234,00 |
| 10.11.2025 | 144,95 | 144,98 | 140,93 | 142,66 | -1,14% | 1.403.887,00 |
| 07.11.2025 | 144,51 | 144,74 | 142,05 | 144,31 | -0,24% | 1.129.032,00 |
| 06.11.2025 | 145,44 | 147,35 | 144,50 | 144,66 | -0,41% | 1.167.555,00 |
| 05.11.2025 | 143,50 | 146,63 | 142,53 | 145,25 | 0,67% | 1.452.893,00 |
| 04.11.2025 | 144,87 | 146,71 | 143,85 | 144,29 | -2,59% | 1.740.231,00 |
| 03.11.2025 | 149,51 | 150,00 | 144,78 | 148,12 | -1,29% | 1.638.425,00 |
| 31.10.2025 | 149,50 | 152,00 | 147,85 | 150,05 | 0,21% | 1.992.842,00 |
| 30.10.2025 | 151,29 | 153,45 | 149,43 | 149,74 | -3,04% | 1.766.040,00 |
| 29.10.2025 | 152,20 | 155,83 | 151,15 | 154,43 | 1,61% | 2.290.511,00 |
| 28.10.2025 | 146,22 | 154,78 | 145,69 | 151,99 | 5,43% | 3.402.696,00 |
| 27.10.2025 | 140,22 | 144,83 | 139,21 | 144,16 | 3,94% | 2.765.598,00 |
| 24.10.2025 | 139,00 | 140,77 | 138,34 | 138,70 | 0,29% | 1.357.359,00 |
| 23.10.2025 | 136,68 | 138,90 | 135,67 | 138,30 | 1,21% | - |
| 22.10.2025 | 139,20 | 140,49 | 136,29 | 136,65 | -2,75% | 1.406.597,00 |
| 21.10.2025 | 135,16 | 141,37 | 135,16 | 140,52 | 2,86% | 1.609.474,00 |
| 20.10.2025 | 134,55 | 136,77 | 133,78 | 136,61 | 3,72% | 1.291.816,00 |
| 17.10.2025 | 132,27 | 133,42 | 131,70 | 131,71 | -0,72% | - |
| 16.10.2025 | 137,13 | 137,68 | 131,55 | 132,66 | -3,00% | 1.361.767,00 |
| 15.10.2025 | 139,24 | 139,67 | 135,76 | 136,76 | -1,26% | 1.091.642,00 |