56,380$
5,05%
Echtzeit-Aktienkurs Commercial Metals Company
Bid:
Ask:
Aktienkurse zur Commercial Metals Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 52,00 | 57,14 | 51,41 | 56,41 | 5,11% | 1.976.835,00 |
| 16.10.2024 | 53,60 | 54,19 | 53,43 | 53,67 | 1,11% | 1.076.782,00 |
| 15.10.2024 | 53,31 | 54,39 | 53,06 | 53,08 | -1,72% | 689.002,00 |
| 14.10.2024 | 53,25 | 54,05 | 53,00 | 54,01 | 0,92% | 692.905,00 |
| 11.10.2024 | 53,05 | 53,64 | 53,05 | 53,52 | 1,02% | 677.574,00 |
| 10.10.2024 | 52,06 | 53,23 | 52,06 | 52,98 | 0,74% | 761.159,00 |
| 09.10.2024 | 51,60 | 52,79 | 51,00 | 52,59 | -0,02% | 892.208,00 |
| 08.10.2024 | 52,79 | 52,99 | 51,78 | 52,60 | -1,26% | 576.692,00 |
| 07.10.2024 | 52,92 | 53,46 | 52,59 | 53,27 | -0,15% | 1.050.289,00 |
| 04.10.2024 | 53,63 | 54,15 | 53,22 | 53,35 | 1,33% | 664.698,00 |
| 03.10.2024 | 52,80 | 53,27 | 52,39 | 52,65 | -1,02% | 634.425,00 |
| 02.10.2024 | 54,43 | 54,73 | 53,06 | 53,19 | -2,51% | 980.415,00 |
| 01.10.2024 | 54,76 | 55,13 | 54,27 | 54,56 | -0,73% | 634.015,00 |
| 30.09.2024 | 55,00 | 55,29 | 54,56 | 54,96 | -0,07% | 782.172,00 |
| 27.09.2024 | 55,32 | 56,23 | 54,76 | 55,00 | 0,22% | 677.953,00 |
| 26.09.2024 | 54,93 | 55,58 | 54,07 | 54,88 | 2,48% | 854.630,00 |
| 25.09.2024 | 54,82 | 55,00 | 53,32 | 53,55 | -1,78% | 649.999,00 |
| 24.09.2024 | 54,62 | 55,38 | 54,38 | 54,52 | 1,60% | 854.970,00 |
| 23.09.2024 | 53,48 | 53,83 | 53,16 | 53,66 | 0,73% | 672.008,00 |
| 20.09.2024 | 53,98 | 54,24 | 52,92 | 53,27 | -2,22% | 2.135.319,00 |
| 19.09.2024 | 53,45 | 54,51 | 52,76 | 54,48 | 4,99% | 838.737,00 |
| 18.09.2024 | 51,71 | 53,17 | 51,37 | 51,89 | 0,82% | 606.328,00 |
| 17.09.2024 | 51,67 | 52,35 | 51,12 | 51,47 | 0,08% | 901.055,00 |
| 16.09.2024 | 51,81 | 52,26 | 51,09 | 51,43 | 0,47% | 654.338,00 |
| 13.09.2024 | 50,13 | 51,56 | 49,78 | 51,19 | 3,10% | 718.960,00 |
| 12.09.2024 | 49,03 | 49,76 | 48,79 | 49,65 | 2,01% | 616.945,00 |
| 11.09.2024 | 48,44 | 48,80 | 47,42 | 48,67 | -0,96% | 927.899,00 |
| 10.09.2024 | 49,31 | 49,49 | 48,44 | 49,14 | -0,34% | 711.650,00 |
| 09.09.2024 | 50,16 | 50,45 | 49,31 | 49,31 | -1,00% | 642.137,00 |
| 06.09.2024 | 50,05 | 50,76 | 49,32 | 49,81 | -0,46% | 682.035,00 |
| 05.09.2024 | 50,99 | 51,17 | 49,98 | 50,04 | -1,34% | 651.174,00 |
| 04.09.2024 | 50,94 | 51,61 | 50,42 | 50,72 | -0,43% | 598.319,00 |
| 03.09.2024 | 52,87 | 52,87 | 50,54 | 50,94 | -4,94% | 1.024.138,00 |
| 30.08.2024 | 53,39 | 54,08 | 53,11 | 53,59 | 0,49% | 839.168,00 |
| 29.08.2024 | 53,18 | 54,33 | 52,51 | 53,33 | 0,91% | 664.508,00 |
| 28.08.2024 | 53,53 | 53,73 | 52,35 | 52,85 | -1,66% | 932.757,00 |
| 27.08.2024 | 54,09 | 54,34 | 53,39 | 53,74 | -0,83% | 549.560,00 |
| 26.08.2024 | 54,74 | 55,06 | 54,12 | 54,19 | -0,07% | 499.291,00 |
| 23.08.2024 | 53,18 | 54,50 | 53,06 | 54,23 | 2,53% | 706.672,00 |
| 22.08.2024 | 53,77 | 53,90 | 52,19 | 52,89 | -1,87% | 942.209,00 |
| 21.08.2024 | 54,30 | 54,56 | 53,56 | 53,90 | 0,39% | 894.617,00 |
| 20.08.2024 | 53,95 | 54,34 | 53,53 | 53,69 | -0,52% | 424.882,00 |
| 19.08.2024 | 54,43 | 54,95 | 53,57 | 53,97 | -0,75% | 489.317,00 |
| 16.08.2024 | 53,82 | 54,75 | 53,82 | 54,38 | 0,50% | 431.631,00 |
| 15.08.2024 | 54,78 | 55,14 | 53,88 | 54,11 | 1,62% | 462.717,00 |
| 14.08.2024 | 53,75 | 53,89 | 52,57 | 53,25 | -0,58% | 573.196,00 |
| 13.08.2024 | 52,94 | 53,70 | 52,46 | 53,56 | 1,65% | 390.785,00 |
| 12.08.2024 | 53,61 | 53,66 | 52,61 | 52,69 | -1,57% | 518.439,00 |
| 09.08.2024 | 53,15 | 53,77 | 52,92 | 53,53 | 0,77% | 400.547,00 |
| 08.08.2024 | 52,97 | 53,85 | 52,84 | 53,12 | 1,43% | 577.757,00 |
| 07.08.2024 | 54,07 | 54,28 | 52,25 | 52,37 | -1,73% | 852.286,00 |
| 06.08.2024 | 52,86 | 54,23 | 52,42 | 53,29 | 0,81% | 612.591,00 |
| 05.08.2024 | 52,54 | 53,69 | 51,84 | 52,86 | -3,38% | 884.740,00 |
| 02.08.2024 | 55,06 | 55,51 | 54,11 | 54,71 | -5,07% | 752.151,00 |
| 01.08.2024 | 60,07 | 60,78 | 56,75 | 57,63 | -4,11% | 970.504,00 |
| 31.07.2024 | 60,08 | 61,26 | 59,88 | 60,10 | 0,86% | 720.990,00 |
| 30.07.2024 | 60,01 | 60,48 | 59,47 | 59,59 | -0,70% | 561.426,00 |
| 29.07.2024 | 60,14 | 60,66 | 59,52 | 60,01 | -0,56% | 583.817,00 |
| 26.07.2024 | 59,33 | 60,85 | 59,28 | 60,35 | 2,20% | 912.077,00 |
| 25.07.2024 | 57,03 | 59,53 | 57,03 | 59,05 | 3,85% | 1.135.382,00 |
| 24.07.2024 | 58,07 | 58,61 | 56,82 | 56,86 | -2,35% | 767.241,00 |
| 23.07.2024 | 57,52 | 58,63 | 57,08 | 58,23 | 0,55% | 675.958,00 |
| 22.07.2024 | 57,70 | 58,07 | 56,77 | 57,91 | 0,54% | 560.977,00 |
| 19.07.2024 | 58,40 | 58,61 | 57,43 | 57,60 | -0,84% | 861.601,00 |
| 18.07.2024 | 57,92 | 59,11 | 57,56 | 58,09 | -0,48% | 661.316,00 |
| 17.07.2024 | 58,19 | 58,99 | 57,87 | 58,37 | 0,07% | 980.585,00 |
| 16.07.2024 | 56,39 | 58,88 | 56,35 | 58,33 | 2,93% | 1.150.254,00 |
| 15.07.2024 | 56,02 | 57,51 | 56,02 | 56,67 | 2,11% | 867.527,00 |
| 12.07.2024 | 55,51 | 56,22 | 55,34 | 55,50 | 1,39% | 619.804,00 |
| 11.07.2024 | 53,49 | 55,08 | 53,06 | 54,74 | 4,09% | 783.885,00 |
| 10.07.2024 | 52,00 | 52,63 | 51,96 | 52,59 | 1,58% | 628.385,00 |
| 09.07.2024 | 52,21 | 52,65 | 51,71 | 51,77 | -1,24% | 757.005,00 |
| 08.07.2024 | 52,86 | 53,32 | 52,29 | 52,42 | -0,42% | 561.998,00 |
| 05.07.2024 | 52,62 | 52,74 | 51,82 | 52,64 | -0,66% | 707.119,00 |
| 03.07.2024 | 53,33 | 54,00 | 52,89 | 52,99 | 0,06% | 409.274,00 |
| 02.07.2024 | 53,55 | 53,88 | 52,36 | 52,96 | -1,05% | 726.426,00 |
| 01.07.2024 | 55,01 | 55,01 | 53,32 | 53,52 | -2,67% | 682.838,00 |
| 28.06.2024 | 54,19 | 55,23 | 54,05 | 54,99 | 2,80% | 1.751.946,00 |
| 27.06.2024 | 53,77 | 54,24 | 53,26 | 53,49 | -0,56% | 784.709,00 |
| 26.06.2024 | 53,11 | 53,84 | 52,87 | 53,79 | 0,19% | 943.889,00 |
| 25.06.2024 | 54,55 | 54,65 | 53,30 | 53,69 | -1,81% | 794.585,00 |
| 24.06.2024 | 54,40 | 55,15 | 54,02 | 54,68 | 0,48% | 1.128.070,00 |
| 21.06.2024 | 52,54 | 54,50 | 52,07 | 54,42 | 3,32% | 2.516.344,00 |
| 20.06.2024 | 51,50 | 54,11 | 50,24 | 52,67 | 3,80% | 1.632.373,00 |
| 18.06.2024 | 51,07 | 51,31 | 50,35 | 50,74 | -0,26% | 855.892,00 |
| 17.06.2024 | 50,14 | 51,12 | 49,46 | 50,87 | 0,97% | 929.538,00 |
| 14.06.2024 | 50,47 | 50,52 | 49,84 | 50,38 | -1,54% | 738.744,00 |
| 13.06.2024 | 51,19 | 51,24 | 50,42 | 51,17 | -0,23% | 624.823,00 |
| 12.06.2024 | 52,75 | 52,75 | 51,19 | 51,29 | -0,35% | 641.384,00 |
| 11.06.2024 | 51,61 | 51,78 | 50,78 | 51,47 | -1,27% | 803.605,00 |
| 10.06.2024 | 51,83 | 52,14 | 51,20 | 52,13 | -0,48% | 1.219.617,00 |
| 07.06.2024 | 52,83 | 53,26 | 52,23 | 52,38 | -2,02% | 657.422,00 |
| 06.06.2024 | 53,19 | 53,55 | 52,92 | 53,46 | 0,26% | 617.539,00 |
| 05.06.2024 | 53,11 | 53,62 | 52,71 | 53,32 | 0,62% | 575.279,00 |
| 04.06.2024 | 54,60 | 54,69 | 52,93 | 52,99 | -3,83% | 936.843,00 |
| 03.06.2024 | 56,47 | 56,78 | 55,07 | 55,10 | -2,17% | 807.079,00 |
| 31.05.2024 | 55,50 | 56,36 | 54,93 | 56,32 | 1,77% | 918.475,00 |
| 30.05.2024 | 54,67 | 55,37 | 54,43 | 55,34 | 1,69% | 744.774,00 |
| 29.05.2024 | 54,77 | 55,29 | 54,32 | 54,42 | -1,79% | 431.122,00 |
| 28.05.2024 | 56,07 | 56,07 | 54,82 | 55,41 | -0,77% | 657.197,00 |