70,565$
-1,11%
Echtzeit-Aktienkurs Commercial Metals Company
Bid:
Ask:
Aktienkurse zur Commercial Metals Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 71,50 | 71,99 | 69,96 | 70,56 | -1,12% | 897.634,00 |
| 11.12.2025 | 69,45 | 71,51 | 69,38 | 71,36 | 2,57% | 963.219,00 |
| 10.12.2025 | 67,42 | 69,83 | 66,67 | 69,57 | 5,12% | 1.300.979,00 |
| 09.12.2025 | 66,41 | 66,69 | 65,90 | 66,18 | -0,87% | 827.626,00 |
| 08.12.2025 | 67,52 | 67,52 | 66,12 | 66,76 | -0,15% | 843.155,00 |
| 05.12.2025 | 66,77 | 68,35 | 66,03 | 66,86 | 2,50% | 1.643.362,00 |
| 04.12.2025 | 65,32 | 65,83 | 64,33 | 65,23 | -0,96% | 597.730,00 |
| 03.12.2025 | 63,67 | 65,94 | 63,57 | 65,86 | 3,62% | 802.152,00 |
| 02.12.2025 | 64,36 | 64,56 | 63,43 | 63,56 | -0,81% | 598.776,00 |
| 01.12.2025 | 63,00 | 64,50 | 63,00 | 64,08 | 0,47% | 698.976,00 |
| 28.11.2025 | 63,91 | 64,00 | 63,21 | 63,78 | -0,16% | 418.593,00 |
| 26.11.2025 | 62,62 | 63,98 | 62,62 | 63,88 | 2,00% | 947.185,00 |
| 25.11.2025 | 60,45 | 62,77 | 60,28 | 62,63 | 4,00% | 1.047.369,00 |
| 24.11.2025 | 59,14 | 60,44 | 58,61 | 60,22 | 1,52% | 1.363.259,00 |
| 21.11.2025 | 57,72 | 60,31 | 57,01 | 59,32 | 3,44% | 1.029.907,00 |
| 20.11.2025 | 58,50 | 59,30 | 57,19 | 57,35 | -0,52% | 932.063,00 |
| 19.11.2025 | 58,05 | 58,87 | 57,13 | 57,65 | -0,36% | 723.593,00 |
| 18.11.2025 | 58,60 | 59,33 | 57,38 | 57,86 | -1,65% | 1.120.489,00 |
| 17.11.2025 | 58,27 | 60,24 | 58,06 | 58,83 | -0,25% | 891.383,00 |
| 14.11.2025 | 58,25 | 59,46 | 58,22 | 58,98 | -0,92% | 584.798,00 |
| 13.11.2025 | 61,38 | 61,59 | 59,07 | 59,53 | -2,97% | 773.988,00 |
| 12.11.2025 | 59,30 | 61,67 | 59,30 | 61,35 | 3,70% | 1.346.913,00 |
| 11.11.2025 | 59,95 | 60,11 | 58,61 | 59,16 | -0,95% | 691.269,00 |
| 10.11.2025 | 59,39 | 60,02 | 58,83 | 59,73 | 1,63% | 1.033.192,00 |
| 07.11.2025 | 57,27 | 58,90 | 57,27 | 58,77 | 2,32% | 942.346,00 |
| 06.11.2025 | 57,88 | 58,34 | 57,07 | 57,44 | 0,10% | 683.921,00 |
| 05.11.2025 | 56,91 | 58,83 | 55,97 | 57,38 | 1,52% | 1.081.501,00 |
| 04.11.2025 | 57,02 | 57,42 | 56,47 | 56,52 | -3,24% | 879.595,00 |
| 03.11.2025 | 59,26 | 59,26 | 57,92 | 58,41 | -1,60% | 945.941,00 |
| 31.10.2025 | 59,51 | 60,13 | 59,05 | 59,36 | -0,90% | 923.926,00 |
| 30.10.2025 | 60,09 | 60,72 | 59,28 | 59,90 | -1,85% | 1.124.343,00 |
| 29.10.2025 | 60,00 | 62,00 | 59,02 | 61,03 | 0,89% | 1.744.984,00 |
| 28.10.2025 | 60,60 | 60,80 | 59,51 | 60,49 | 0,13% | 1.674.014,00 |
| 27.10.2025 | 61,53 | 61,72 | 60,10 | 60,41 | -1,10% | 1.786.750,00 |
| 24.10.2025 | 62,33 | 62,38 | 61,02 | 61,08 | 0,34% | 1.256.490,00 |
| 23.10.2025 | 60,19 | 61,39 | 60,11 | 60,87 | 1,93% | 1.352.855,00 |
| 22.10.2025 | 61,58 | 62,00 | 59,57 | 59,72 | -3,76% | 1.339.338,00 |
| 21.10.2025 | 58,25 | 62,17 | 57,84 | 62,05 | 5,85% | 2.242.169,00 |
| 20.10.2025 | 58,31 | 59,40 | 58,09 | 58,62 | 2,16% | 2.202.413,00 |
| 17.10.2025 | 56,14 | 58,61 | 55,70 | 57,38 | 3,67% | 2.612.817,00 |
| 16.10.2025 | 57,87 | 59,99 | 53,08 | 55,35 | -7,26% | 4.005.047,00 |
| 15.10.2025 | 60,96 | 61,00 | 58,59 | 59,68 | -1,24% | 1.835.807,00 |
| 14.10.2025 | 58,17 | 60,67 | 57,67 | 60,43 | 2,25% | 1.396.486,00 |
| 13.10.2025 | 58,23 | 59,67 | 57,62 | 59,10 | 3,74% | 1.470.881,00 |
| 10.10.2025 | 58,92 | 59,92 | 56,96 | 56,97 | -3,44% | 1.032.383,00 |
| 09.10.2025 | 59,46 | 60,20 | 58,62 | 59,00 | -0,52% | 932.678,00 |
| 08.10.2025 | 58,40 | 59,41 | 58,15 | 59,31 | 2,24% | 662.277,00 |
| 07.10.2025 | 59,05 | 59,32 | 57,96 | 58,01 | -0,96% | 1.103.483,00 |
| 06.10.2025 | 59,00 | 59,46 | 58,35 | 58,57 | -0,03% | 961.987,00 |
| 03.10.2025 | 58,77 | 58,80 | 57,99 | 58,59 | -0,10% | 66.172,00 |
| 02.10.2025 | 58,89 | 59,52 | 57,66 | 58,65 | -0,51% | 598.153,00 |
| 01.10.2025 | 57,50 | 59,38 | 57,37 | 58,95 | 2,92% | 946.645,00 |
| 30.09.2025 | 57,43 | 57,88 | 55,54 | 57,28 | -0,03% | 1.217.667,00 |
| 29.09.2025 | 58,82 | 58,95 | 56,90 | 57,30 | -2,35% | 965.499,00 |
| 26.09.2025 | 57,70 | 58,91 | 57,70 | 58,68 | 1,82% | 540.933,00 |
| 25.09.2025 | 56,95 | 57,88 | 56,67 | 57,63 | 1,03% | 729.742,00 |
| 24.09.2025 | 57,13 | 57,54 | 56,86 | 57,04 | 0,05% | 823.280,00 |
| 23.09.2025 | 57,80 | 58,64 | 56,96 | 57,01 | -0,89% | 839.744,00 |
| 22.09.2025 | 58,50 | 58,56 | 57,41 | 57,52 | -1,12% | 1.132.962,00 |
| 19.09.2025 | 59,89 | 60,01 | 58,01 | 58,17 | -2,51% | 2.869.694,00 |
| 18.09.2025 | 58,73 | 60,28 | 57,73 | 59,67 | 2,03% | 1.452.777,00 |
| 17.09.2025 | 58,11 | 60,23 | 57,98 | 58,48 | 0,48% | 1.330.437,00 |
| 16.09.2025 | 58,96 | 59,11 | 58,00 | 58,20 | -0,43% | 803.904,00 |
| 15.09.2025 | 58,14 | 58,62 | 57,49 | 58,45 | 1,05% | 638.513,00 |
| 12.09.2025 | 58,82 | 59,15 | 57,82 | 57,84 | -2,41% | 624.624,00 |
| 11.09.2025 | 58,44 | 59,43 | 58,17 | 59,27 | 1,63% | 1.013.409,00 |
| 10.09.2025 | 58,15 | 59,05 | 58,15 | 58,32 | -0,14% | 748.445,00 |
| 09.09.2025 | 59,87 | 60,30 | 58,11 | 58,40 | -2,32% | 1.158.054,00 |
| 08.09.2025 | 59,22 | 59,88 | 58,89 | 59,79 | 0,98% | 1.084.574,00 |
| 05.09.2025 | 58,66 | 59,98 | 58,22 | 59,21 | 1,75% | 957.817,00 |
| 04.09.2025 | 56,87 | 58,22 | 56,66 | 58,19 | 2,47% | 706.515,00 |
| 03.09.2025 | 56,98 | 57,41 | 56,11 | 56,79 | -0,73% | 558.423,00 |
| 02.09.2025 | 56,35 | 57,45 | 55,76 | 57,21 | -0,80% | 625.135,00 |
| 29.08.2025 | 58,08 | 58,31 | 57,45 | 57,67 | -0,41% | 929.022,00 |
| 28.08.2025 | 57,17 | 57,95 | 56,15 | 57,91 | 1,58% | 1.065.637,00 |
| 27.08.2025 | 57,06 | 57,81 | 56,83 | 57,01 | -0,97% | 1.277.589,00 |
| 26.08.2025 | 58,04 | 58,45 | 57,31 | 57,57 | -0,78% | 741.979,00 |
| 25.08.2025 | 58,33 | 59,16 | 57,95 | 58,02 | -1,53% | 1.079.652,00 |
| 22.08.2025 | 56,51 | 59,40 | 56,18 | 58,92 | 4,64% | 1.097.630,00 |
| 21.08.2025 | 56,00 | 56,46 | 55,75 | 56,31 | -0,19% | 528.006,00 |
| 20.08.2025 | 57,37 | 57,62 | 56,41 | 56,42 | -1,96% | 702.165,00 |
| 19.08.2025 | 56,59 | 58,29 | 56,59 | 57,55 | 1,11% | 818.591,00 |
| 18.08.2025 | 56,51 | 56,93 | 56,17 | 56,92 | 1,08% | 975.232,00 |
| 15.08.2025 | 57,80 | 57,80 | 56,03 | 56,31 | -1,44% | 912.210,00 |
| 14.08.2025 | 57,55 | 58,46 | 56,15 | 57,13 | -2,11% | 904.230,00 |
| 13.08.2025 | 55,66 | 58,45 | 55,66 | 58,36 | 5,30% | 1.590.329,00 |
| 12.08.2025 | 53,77 | 55,50 | 53,76 | 55,42 | 4,53% | 765.674,00 |
| 11.08.2025 | 53,97 | 54,12 | 52,74 | 53,02 | -1,85% | 835.669,00 |
| 08.08.2025 | 53,27 | 54,50 | 53,17 | 54,02 | 1,73% | 852.091,00 |
| 07.08.2025 | 53,11 | 54,06 | 52,31 | 53,10 | 2,17% | 1.265.220,00 |
| 06.08.2025 | 51,96 | 52,14 | 51,52 | 51,97 | 0,02% | 694.774,00 |
| 05.08.2025 | 50,49 | 52,12 | 50,26 | 51,96 | 3,20% | 1.067.825,00 |
| 04.08.2025 | 50,59 | 50,78 | 50,11 | 50,35 | 0,14% | 532.491,00 |
| 01.08.2025 | 50,40 | 50,84 | 49,66 | 50,28 | -3,05% | 904.292,00 |
| 31.07.2025 | 51,31 | 52,14 | 50,97 | 51,86 | -0,63% | 959.981,00 |
| 30.07.2025 | 52,12 | 53,31 | 51,76 | 52,19 | -0,40% | 745.765,00 |
| 29.07.2025 | 52,25 | 52,63 | 51,91 | 52,40 | -0,57% | 584.418,00 |
| 28.07.2025 | 52,92 | 53,21 | 52,48 | 52,70 | -1,16% | 742.863,00 |
| 25.07.2025 | 51,94 | 53,35 | 51,40 | 53,32 | 2,72% | 943.226,00 |
| 24.07.2025 | 53,93 | 53,96 | 51,78 | 51,91 | -4,28% | 1.091.729,00 |