243,799$
-3,48%
Echtzeit-Aktienkurs Nucor Corp
Bid:
Ask:
Aktienkurse zur Nucor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 252,95 | 254,11 | 242,05 | 243,83 | -3,47% | 5.077.010,00 |
| 17.06.2026 | 258,00 | 258,84 | 250,00 | 252,60 | -2,50% | 1.953.182,00 |
| 16.06.2026 | 261,59 | 264,40 | 258,91 | 259,08 | -0,09% | 1.470.407,00 |
| 15.06.2026 | 270,00 | 270,90 | 256,55 | 259,32 | -2,64% | 2.180.882,00 |
| 12.06.2026 | 264,80 | 268,80 | 264,35 | 266,35 | 2,09% | 1.204.554,00 |
| 11.06.2026 | 254,35 | 261,94 | 252,69 | 260,90 | 4,16% | 1.441.258,00 |
| 10.06.2026 | 250,07 | 257,08 | 249,54 | 250,49 | -1,51% | 1.214.472,00 |
| 09.06.2026 | 256,81 | 257,97 | 245,33 | 254,32 | 0,36% | 1.111.014,00 |
| 08.06.2026 | 256,86 | 256,86 | 251,74 | 253,40 | -0,39% | 1.647.117,00 |
| 05.06.2026 | 260,05 | 261,46 | 252,41 | 254,39 | -3,01% | 1.439.845,00 |
| 04.06.2026 | 255,81 | 264,67 | 255,01 | 262,28 | 1,77% | 1.217.013,00 |
| 03.06.2026 | 257,18 | 261,47 | 255,01 | 257,73 | -0,28% | 1.386.496,00 |
| 02.06.2026 | 251,44 | 260,37 | 251,35 | 258,46 | 2,77% | 1.700.634,00 |
| 01.06.2026 | 247,58 | 252,22 | 245,88 | 251,49 | 0,60% | 1.164.834,00 |
| 29.05.2026 | 249,10 | 251,39 | 247,50 | 250,00 | 0,28% | 3.388.048,00 |
| 28.05.2026 | 245,80 | 250,37 | 241,38 | 249,30 | 1,15% | 1.520.942,00 |
| 27.05.2026 | 241,00 | 247,40 | 239,43 | 246,47 | 2,57% | 1.399.902,00 |
| 26.05.2026 | 232,92 | 240,43 | 232,19 | 240,29 | 3,57% | 1.570.273,00 |
| 22.05.2026 | 229,10 | 233,05 | 227,59 | 232,00 | 2,46% | 1.135.881,00 |
| 21.05.2026 | 225,73 | 227,89 | 224,22 | 226,44 | 0,34% | 998.295,00 |
| 20.05.2026 | 222,90 | 225,72 | 221,77 | 225,67 | 1,78% | 884.292,00 |
| 19.05.2026 | 222,93 | 223,78 | 219,49 | 221,73 | -2,10% | 1.332.062,00 |
| 18.05.2026 | 226,62 | 227,65 | 223,04 | 226,48 | -0,24% | 1.350.833,00 |
| 15.05.2026 | 229,29 | 229,65 | 226,11 | 227,02 | -2,50% | 1.346.274,00 |
| 14.05.2026 | 233,42 | 234,21 | 230,80 | 232,85 | 0,22% | 1.012.678,00 |
| 13.05.2026 | 231,38 | 235,45 | 230,00 | 232,34 | 1,09% | 1.351.694,00 |
| 12.05.2026 | 231,03 | 231,99 | 228,82 | 229,83 | -0,94% | 1.626.621,00 |
| 11.05.2026 | 228,65 | 232,96 | 226,67 | 232,00 | 1,98% | 1.612.010,00 |
| 08.05.2026 | 227,93 | 229,88 | 225,89 | 227,50 | 0,35% | 965.201,00 |
| 07.05.2026 | 233,08 | 233,92 | 225,30 | 226,70 | -3,21% | 1.766.982,00 |
| 06.05.2026 | 234,72 | 235,44 | 230,32 | 234,22 | 0,93% | 1.220.558,00 |
| 05.05.2026 | 227,97 | 233,74 | 227,59 | 232,07 | 2,77% | 1.398.198,00 |
| 04.05.2026 | 226,00 | 226,89 | 222,79 | 225,81 | -0,10% | 979.807,00 |
| 01.05.2026 | 226,00 | 227,96 | 224,21 | 226,04 | 0,33% | 1.227.810,00 |
| 30.04.2026 | 222,00 | 227,16 | 220,08 | 225,29 | 1,30% | 2.314.291,00 |
| 29.04.2026 | 226,00 | 226,89 | 220,71 | 222,39 | -1,21% | 1.633.230,00 |
| 28.04.2026 | 220,15 | 227,48 | 214,13 | 225,11 | 4,70% | 3.584.680,00 |
| 27.04.2026 | 213,81 | 217,38 | 213,14 | 215,00 | 0,33% | 1.414.388,00 |
| 24.04.2026 | 213,96 | 214,82 | 210,83 | 214,29 | 0,63% | 1.260.620,00 |
| 23.04.2026 | 215,02 | 215,78 | 210,32 | 212,95 | -0,61% | 1.990.832,00 |
| 22.04.2026 | 211,10 | 216,26 | 210,12 | 214,26 | 2,98% | 2.319.445,00 |
| 21.04.2026 | 202,66 | 210,16 | 202,66 | 208,06 | 2,87% | 1.941.376,00 |
| 20.04.2026 | 195,05 | 203,05 | 195,01 | 202,26 | 3,26% | 1.370.817,00 |
| 17.04.2026 | 192,88 | 197,13 | 191,28 | 195,87 | 2,10% | 1.546.250,00 |
| 16.04.2026 | 190,50 | 193,34 | 189,72 | 191,85 | 1,19% | 1.311.672,00 |
| 15.04.2026 | 190,04 | 190,52 | 187,67 | 189,60 | -0,23% | 1.044.272,00 |
| 14.04.2026 | 190,55 | 191,62 | 188,76 | 190,04 | 0,20% | 982.860,00 |
| 13.04.2026 | 186,57 | 189,87 | 186,12 | 189,67 | 1,91% | 1.137.747,00 |
| 10.04.2026 | 185,50 | 188,22 | 185,41 | 186,12 | 1,15% | 1.644.305,00 |
| 09.04.2026 | 181,75 | 184,53 | 181,27 | 184,00 | 1,01% | 1.538.338,00 |
| 08.04.2026 | 178,53 | 182,34 | 177,73 | 182,16 | 5,14% | 1.674.056,00 |
| 07.04.2026 | 170,30 | 173,66 | 170,30 | 173,26 | 2,16% | 1.685.925,00 |
| 06.04.2026 | 170,99 | 172,86 | 167,35 | 169,59 | -1,66% | 932.155,00 |
| 02.04.2026 | 171,61 | 174,62 | 170,00 | 172,46 | -0,73% | 1.209.889,00 |
| 01.04.2026 | 171,25 | 175,28 | 170,96 | 173,72 | 2,73% | 1.413.141,00 |
| 31.03.2026 | 165,95 | 169,64 | 165,13 | 169,10 | 2,64% | 1.515.660,00 |
| 30.03.2026 | 165,00 | 167,35 | 163,62 | 164,75 | 0,84% | 853.488,00 |
| 27.03.2026 | 165,47 | 166,24 | 162,60 | 163,37 | -1,59% | 1.080.903,00 |
| 26.03.2026 | 165,30 | 167,98 | 165,30 | 166,01 | 0,51% | 1.444.863,00 |
| 25.03.2026 | 164,95 | 166,35 | 163,95 | 165,17 | 1,49% | 1.402.275,00 |
| 24.03.2026 | 160,51 | 163,12 | 160,09 | 162,74 | 1,32% | 1.874.908,00 |
| 23.03.2026 | 162,62 | 163,45 | 160,29 | 160,62 | 1,29% | 2.185.906,00 |
| 20.03.2026 | 164,24 | 164,24 | 157,84 | 158,58 | -2,08% | 2.711.069,00 |
| 19.03.2026 | 157,50 | 163,14 | 155,14 | 161,95 | 0,49% | 1.476.160,00 |
| 18.03.2026 | 162,08 | 164,60 | 160,78 | 161,16 | -0,57% | 1.149.933,00 |
| 17.03.2026 | 162,00 | 164,43 | 161,85 | 162,08 | -0,41% | 918.528,00 |
| 16.03.2026 | 165,51 | 165,99 | 161,69 | 162,74 | -0,45% | 1.080.601,00 |
| 13.03.2026 | 165,68 | 166,82 | 162,00 | 163,48 | -1,32% | 1.002.807,00 |
| 12.03.2026 | 169,01 | 169,93 | 165,28 | 165,67 | -3,57% | 1.275.251,00 |
| 11.03.2026 | 170,41 | 173,17 | 169,49 | 171,81 | 0,81% | 1.425.853,00 |
| 10.03.2026 | 169,59 | 172,05 | 167,81 | 170,43 | 0,57% | 1.316.060,00 |
| 09.03.2026 | 166,74 | 169,96 | 163,29 | 169,47 | 0,43% | 1.426.472,00 |
| 06.03.2026 | 170,00 | 170,63 | 166,67 | 168,75 | -1,95% | 1.470.951,00 |
| 05.03.2026 | 174,94 | 175,50 | 170,18 | 172,10 | -2,25% | 1.607.856,00 |
| 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 |