150,000$
1,24%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 148,18 | 150,84 | 146,84 | 150,00 | 1,24% | 169.467,00 |
| 20.11.2024 | 145,49 | 149,94 | 145,49 | 148,17 | 2,41% | 2.055.018,00 |
| 19.11.2024 | 145,09 | 146,17 | 143,71 | 144,68 | -1,75% | 1.621.295,00 |
| 18.11.2024 | 147,06 | 148,50 | 145,93 | 147,25 | 0,12% | 1.565.485,00 |
| 15.11.2024 | 147,38 | 149,49 | 146,40 | 147,08 | 0,48% | 1.519.866,00 |
| 14.11.2024 | 152,04 | 152,20 | 145,74 | 146,38 | -3,82% | 1.791.558,00 |
| 13.11.2024 | 153,51 | 154,69 | 151,43 | 152,20 | -1,10% | 2.194.301,00 |
| 12.11.2024 | 157,75 | 158,06 | 151,77 | 153,89 | -3,25% | 1.978.746,00 |
| 11.11.2024 | 160,00 | 161,17 | 158,66 | 159,06 | 0,14% | 2.139.743,00 |
| 08.11.2024 | 159,89 | 160,92 | 157,50 | 158,84 | -1,45% | 1.704.765,00 |
| 07.11.2024 | 168,08 | 168,42 | 160,89 | 161,17 | -3,92% | 2.608.016,00 |
| 06.11.2024 | 164,69 | 170,52 | 160,16 | 167,74 | 15,99% | 7.477.540,00 |
| 05.11.2024 | 142,56 | 145,19 | 141,33 | 144,61 | 1,41% | 1.227.454,00 |
| 04.11.2024 | 143,17 | 145,20 | 142,09 | 142,60 | -0,67% | 1.344.806,00 |
| 01.11.2024 | 141,81 | 144,10 | 141,81 | 143,56 | 1,21% | 1.106.005,00 |
| 31.10.2024 | 143,00 | 144,09 | 140,76 | 141,84 | -0,60% | 2.295.634,00 |
| 30.10.2024 | 146,11 | 148,02 | 142,55 | 142,70 | -3,06% | 2.089.369,00 |
| 29.10.2024 | 147,38 | 149,35 | 146,11 | 147,20 | -0,36% | 1.486.549,00 |
| 28.10.2024 | 143,23 | 148,24 | 142,62 | 147,73 | 4,42% | 1.694.959,00 |
| 25.10.2024 | 142,33 | 144,43 | 141,44 | 141,47 | 0,09% | 1.741.408,00 |
| 24.10.2024 | 141,87 | 144,01 | 140,41 | 141,34 | -0,23% | 1.981.513,00 |
| 23.10.2024 | 145,99 | 147,50 | 141,53 | 141,66 | -2,99% | 2.783.447,00 |
| 22.10.2024 | 153,43 | 153,85 | 142,80 | 146,02 | -6,46% | 5.011.171,00 |
| 21.10.2024 | 158,54 | 159,21 | 155,41 | 156,11 | -1,35% | 1.907.999,00 |
| 18.10.2024 | 159,17 | 159,49 | 157,12 | 158,24 | 0,09% | 1.954.002,00 |
| 17.10.2024 | 154,80 | 158,29 | 154,49 | 158,09 | 2,48% | 2.042.817,00 |
| 16.10.2024 | 152,33 | 154,39 | 152,33 | 154,27 | 1,73% | 1.220.354,00 |
| 15.10.2024 | 151,50 | 154,87 | 151,31 | 151,64 | -0,79% | 1.843.043,00 |
| 14.10.2024 | 151,02 | 153,03 | 149,95 | 152,84 | 0,61% | 1.059.216,00 |
| 11.10.2024 | 150,98 | 153,83 | 150,98 | 151,91 | 0,67% | 1.594.673,00 |
| 10.10.2024 | 150,85 | 152,75 | 150,39 | 150,90 | -0,61% | 1.046.364,00 |
| 09.10.2024 | 147,75 | 152,41 | 147,35 | 151,82 | 2,50% | 1.290.598,00 |
| 08.10.2024 | 150,43 | 151,24 | 146,62 | 148,11 | -3,04% | 1.702.249,00 |
| 07.10.2024 | 150,00 | 153,40 | 150,00 | 152,75 | 0,87% | 1.194.420,00 |
| 04.10.2024 | 153,29 | 154,38 | 150,93 | 151,44 | 0,10% | 1.036.214,00 |
| 03.10.2024 | 150,09 | 151,65 | 149,52 | 151,29 | -0,11% | 1.701.031,00 |
| 02.10.2024 | 153,17 | 155,15 | 150,67 | 151,45 | -0,83% | 1.547.662,00 |
| 01.10.2024 | 149,90 | 153,52 | 149,90 | 152,71 | 1,58% | 1.262.299,00 |
| 30.09.2024 | 150,17 | 150,93 | 148,91 | 150,34 | 0,14% | 1.409.015,00 |
| 27.09.2024 | 151,06 | 152,42 | 149,77 | 150,13 | -0,31% | 894.970,00 |
| 26.09.2024 | 152,18 | 152,54 | 149,89 | 150,59 | 1,15% | 1.351.536,00 |
| 25.09.2024 | 150,20 | 150,37 | 148,36 | 148,88 | -1,15% | 985.597,00 |
| 24.09.2024 | 150,06 | 152,14 | 149,44 | 150,61 | 2,46% | 1.464.899,00 |
| 23.09.2024 | 146,62 | 147,39 | 144,95 | 147,00 | 0,47% | 1.486.492,00 |
| 20.09.2024 | 148,05 | 148,56 | 145,27 | 146,31 | -1,81% | 3.915.329,00 |
| 19.09.2024 | 146,70 | 149,40 | 145,60 | 149,00 | 4,21% | 1.938.799,00 |
| 18.09.2024 | 143,00 | 145,59 | 141,49 | 142,98 | 0,56% | 1.425.702,00 |
| 17.09.2024 | 139,45 | 144,45 | 138,40 | 142,18 | -0,55% | 2.275.769,00 |
| 16.09.2024 | 144,27 | 144,75 | 142,30 | 142,96 | -0,44% | 1.286.516,00 |
| 13.09.2024 | 141,35 | 145,14 | 141,35 | 143,59 | 2,13% | 1.144.812,00 |
| 12.09.2024 | 138,88 | 140,74 | 137,72 | 140,60 | 2,05% | 1.357.849,00 |
| 11.09.2024 | 138,51 | 139,18 | 133,42 | 137,77 | -1,32% | 1.889.407,00 |
| 10.09.2024 | 141,25 | 141,27 | 138,03 | 139,61 | -0,93% | 1.094.768,00 |
| 09.09.2024 | 141,60 | 143,51 | 140,74 | 140,92 | 1,53% | 1.349.772,00 |
| 06.09.2024 | 139,44 | 141,61 | 137,91 | 138,79 | -0,58% | 1.310.681,00 |
| 05.09.2024 | 142,39 | 142,81 | 138,64 | 139,60 | -1,49% | 1.636.428,00 |
| 04.09.2024 | 143,90 | 145,39 | 141,25 | 141,71 | -1,88% | 1.469.206,00 |
| 03.09.2024 | 149,77 | 150,00 | 143,93 | 144,43 | -4,92% | 1.542.068,00 |
| 30.08.2024 | 150,15 | 152,29 | 150,06 | 151,91 | 1,26% | 1.441.398,00 |
| 29.08.2024 | 148,95 | 151,34 | 148,11 | 150,02 | 1,34% | 982.828,00 |
| 28.08.2024 | 149,03 | 149,82 | 147,30 | 148,04 | -1,55% | 1.125.340,00 |
| 27.08.2024 | 150,13 | 151,65 | 148,59 | 150,37 | -0,05% | 1.386.016,00 |
| 26.08.2024 | 150,07 | 152,55 | 149,12 | 150,44 | 1,83% | 1.226.067,00 |
| 23.08.2024 | 147,05 | 148,06 | 146,02 | 147,73 | 1,03% | 947.509,00 |
| 22.08.2024 | 146,18 | 146,92 | 144,67 | 146,22 | -0,16% | 709.375,00 |
| 21.08.2024 | 144,90 | 147,26 | 144,53 | 146,46 | 2,13% | 1.018.962,00 |
| 20.08.2024 | 144,07 | 144,60 | 142,86 | 143,40 | -0,47% | 751.414,00 |
| 19.08.2024 | 145,21 | 146,75 | 143,31 | 144,07 | -0,80% | 1.267.672,00 |
| 16.08.2024 | 144,69 | 146,59 | 144,35 | 145,23 | 0,01% | 881.563,00 |
| 15.08.2024 | 146,75 | 147,50 | 143,60 | 145,22 | 2,80% | 1.468.348,00 |
| 14.08.2024 | 142,81 | 142,87 | 139,41 | 141,26 | -1,13% | 1.217.984,00 |
| 13.08.2024 | 141,67 | 143,28 | 140,88 | 142,88 | 1,08% | 1.127.487,00 |
| 12.08.2024 | 145,32 | 145,34 | 140,37 | 141,35 | -2,61% | 1.622.666,00 |
| 09.08.2024 | 145,42 | 146,20 | 143,52 | 145,14 | -0,35% | 954.510,00 |
| 08.08.2024 | 146,36 | 147,03 | 145,18 | 145,65 | 0,32% | 1.193.995,00 |
| 07.08.2024 | 151,90 | 152,50 | 144,81 | 145,19 | -3,18% | 1.697.010,00 |
| 06.08.2024 | 150,30 | 153,35 | 149,58 | 149,96 | -0,37% | 1.178.415,00 |
| 05.08.2024 | 146,50 | 152,05 | 145,39 | 150,52 | -0,35% | 1.998.833,00 |
| 02.08.2024 | 153,68 | 155,57 | 149,36 | 151,05 | -3,04% | 2.176.026,00 |
| 01.08.2024 | 162,57 | 163,75 | 154,73 | 155,78 | -4,39% | 2.504.631,00 |
| 31.07.2024 | 160,00 | 165,76 | 159,66 | 162,94 | 2,20% | 2.438.628,00 |
| 30.07.2024 | 159,21 | 160,76 | 158,78 | 159,43 | 0,01% | 826.261,00 |
| 29.07.2024 | 160,26 | 160,88 | 158,07 | 159,41 | -0,92% | 1.132.019,00 |
| 26.07.2024 | 156,89 | 162,42 | 156,33 | 160,89 | 2,46% | 1.252.823,00 |
| 25.07.2024 | 156,32 | 158,97 | 154,91 | 157,02 | 1,44% | 1.385.815,00 |
| 24.07.2024 | 160,99 | 161,38 | 154,70 | 154,79 | -4,18% | 2.552.205,00 |
| 23.07.2024 | 160,50 | 164,90 | 158,92 | 161,55 | -1,10% | 2.118.676,00 |
| 22.07.2024 | 162,30 | 163,50 | 160,68 | 163,34 | 0,52% | 1.402.203,00 |
| 19.07.2024 | 165,90 | 166,05 | 162,29 | 162,50 | -1,91% | 1.564.536,00 |
| 18.07.2024 | 163,25 | 167,50 | 163,12 | 165,67 | 1,02% | 1.489.997,00 |
| 17.07.2024 | 166,08 | 166,87 | 163,72 | 164,00 | -1,29% | 1.322.742,00 |
| 16.07.2024 | 163,85 | 166,81 | 163,16 | 166,14 | 0,77% | 1.456.135,00 |
| 15.07.2024 | 163,01 | 167,00 | 163,00 | 164,87 | 2,34% | 1.651.342,00 |
| 12.07.2024 | 160,42 | 162,43 | 158,73 | 161,10 | 1,35% | 1.414.643,00 |
| 11.07.2024 | 154,84 | 160,15 | 154,62 | 158,96 | 3,65% | 1.926.803,00 |
| 10.07.2024 | 151,11 | 153,78 | 150,94 | 153,36 | 2,07% | 1.418.911,00 |
| 09.07.2024 | 151,71 | 153,23 | 150,24 | 150,25 | -1,46% | 1.498.294,00 |
| 08.07.2024 | 153,75 | 154,46 | 151,88 | 152,47 | -0,89% | 1.081.012,00 |
| 05.07.2024 | 155,55 | 156,00 | 153,29 | 153,84 | -1,65% | 1.348.210,00 |
| 03.07.2024 | 157,27 | 159,10 | 156,01 | 156,42 | -0,03% | 737.493,00 |