132,900$
-2,82%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 137,16 | 137,71 | 132,60 | 132,83 | -2,87% | 62.378,00 |
| 15.10.2025 | 139,38 | 139,67 | 135,76 | 136,76 | -1,26% | 1.090.826,00 |
| 14.10.2025 | 135,35 | 139,78 | 134,35 | 138,51 | 1,12% | 1.326.243,00 |
| 13.10.2025 | 137,00 | 138,65 | 135,98 | 136,97 | 2,48% | 1.049.344,00 |
| 10.10.2025 | 138,37 | 139,00 | 133,61 | 133,65 | -3,27% | 1.146.779,00 |
| 09.10.2025 | 139,00 | 141,61 | 137,59 | 138,17 | 0,24% | 1.374.716,00 |
| 08.10.2025 | 136,58 | 138,71 | 135,81 | 137,84 | 1,50% | 1.220.666,00 |
| 07.10.2025 | 136,60 | 137,60 | 134,60 | 135,80 | 0,15% | 1.720.863,00 |
| 06.10.2025 | 138,05 | 138,53 | 135,56 | 135,59 | -1,70% | 1.156.676,00 |
| 03.10.2025 | 139,42 | 139,82 | 137,82 | 137,94 | -0,78% | 116.097,00 |
| 02.10.2025 | 135,39 | 139,29 | 135,14 | 139,02 | 2,68% | 1.467.401,00 |
| 01.10.2025 | 135,23 | 136,85 | 134,98 | 135,39 | -0,03% | 1.552.068,00 |
| 30.09.2025 | 135,35 | 135,80 | 134,27 | 135,43 | -0,48% | 1.792.479,00 |
| 29.09.2025 | 138,69 | 138,69 | 134,91 | 136,08 | -1,48% | 2.036.718,00 |
| 26.09.2025 | 135,06 | 138,56 | 135,06 | 138,13 | 2,50% | 1.215.095,00 |
| 25.09.2025 | 135,74 | 136,66 | 134,70 | 134,76 | -1,20% | 1.700.420,00 |
| 24.09.2025 | 134,79 | 136,57 | 134,58 | 136,40 | 0,84% | 1.641.189,00 |
| 23.09.2025 | 135,40 | 138,10 | 134,58 | 135,26 | 0,43% | 1.795.219,00 |
| 22.09.2025 | 133,04 | 135,63 | 131,93 | 134,68 | 1,04% | 2.138.369,00 |
| 19.09.2025 | 134,59 | 134,75 | 132,65 | 133,30 | -0,74% | 4.919.337,00 |
| 18.09.2025 | 136,14 | 138,10 | 133,79 | 134,30 | -5,95% | 3.662.838,00 |
| 17.09.2025 | 142,00 | 146,42 | 141,00 | 142,80 | -0,09% | 1.429.168,00 |
| 16.09.2025 | 141,99 | 144,92 | 141,99 | 142,93 | 0,96% | 2.036.840,00 |
| 15.09.2025 | 141,10 | 142,17 | 139,22 | 141,57 | 0,16% | 1.548.027,00 |
| 12.09.2025 | 143,28 | 143,58 | 141,26 | 141,35 | -1,67% | 930.141,00 |
| 11.09.2025 | 141,78 | 145,66 | 141,58 | 143,75 | 1,32% | 1.515.286,00 |
| 10.09.2025 | 141,42 | 143,75 | 141,17 | 141,88 | 0,61% | 1.439.174,00 |
| 09.09.2025 | 144,72 | 146,12 | 140,98 | 141,02 | -2,08% | 1.689.721,00 |
| 08.09.2025 | 147,58 | 147,58 | 143,53 | 144,02 | -2,20% | 2.331.288,00 |
| 05.09.2025 | 146,53 | 150,24 | 145,28 | 147,26 | 1,60% | 1.374.922,00 |
| 04.09.2025 | 144,83 | 145,16 | 142,30 | 144,94 | -0,19% | 1.138.163,00 |
| 03.09.2025 | 146,02 | 146,19 | 142,73 | 145,21 | -0,81% | 1.114.697,00 |
| 02.09.2025 | 146,32 | 147,00 | 144,05 | 146,40 | -1,57% | 1.191.651,00 |
| 29.08.2025 | 149,89 | 150,75 | 148,29 | 148,73 | -0,71% | 911.785,00 |
| 28.08.2025 | 151,06 | 151,16 | 148,04 | 149,80 | -0,35% | 1.082.636,00 |
| 27.08.2025 | 147,66 | 150,66 | 147,20 | 150,33 | 1,61% | 940.874,00 |
| 26.08.2025 | 149,20 | 151,05 | 147,44 | 147,95 | -1,07% | 1.467.399,00 |
| 25.08.2025 | 148,48 | 150,30 | 148,30 | 149,55 | 1,10% | 1.078.127,00 |
| 22.08.2025 | 143,33 | 148,99 | 143,33 | 147,93 | 3,27% | 1.410.287,00 |
| 21.08.2025 | 142,80 | 143,97 | 142,40 | 143,25 | -0,15% | 982.821,00 |
| 20.08.2025 | 146,22 | 146,22 | 143,15 | 143,47 | -1,67% | 1.185.317,00 |
| 19.08.2025 | 145,18 | 147,45 | 144,23 | 145,91 | 0,87% | 1.377.031,00 |
| 18.08.2025 | 145,73 | 147,65 | 144,29 | 144,65 | -0,52% | 1.109.190,00 |
| 15.08.2025 | 151,00 | 151,32 | 144,84 | 145,41 | 0,73% | 2.180.300,00 |
| 14.08.2025 | 143,33 | 144,56 | 141,61 | 144,35 | -1,02% | 1.050.250,00 |
| 13.08.2025 | 142,37 | 146,10 | 141,71 | 145,84 | 3,12% | 1.340.190,00 |
| 12.08.2025 | 138,50 | 142,39 | 138,45 | 141,43 | 2,69% | 946.802,00 |
| 11.08.2025 | 138,30 | 138,65 | 135,80 | 137,72 | -0,91% | 1.433.947,00 |
| 08.08.2025 | 138,76 | 139,79 | 137,83 | 138,98 | 0,86% | 1.066.787,00 |
| 07.08.2025 | 140,49 | 141,65 | 136,36 | 137,79 | -0,53% | 1.223.337,00 |
| 06.08.2025 | 138,50 | 139,50 | 137,74 | 138,52 | -0,67% | 851.544,00 |
| 05.08.2025 | 137,28 | 139,94 | 136,68 | 139,45 | 1,80% | 1.030.566,00 |
| 04.08.2025 | 139,61 | 139,89 | 136,90 | 136,98 | -1,22% | 1.182.323,00 |
| 01.08.2025 | 139,38 | 140,29 | 137,31 | 138,67 | -3,08% | 1.721.233,00 |
| 31.07.2025 | 142,05 | 144,67 | 141,45 | 143,07 | 0,08% | 2.749.973,00 |
| 30.07.2025 | 140,76 | 143,68 | 139,10 | 142,95 | 1,64% | 2.662.804,00 |
| 29.07.2025 | 134,75 | 141,04 | 134,03 | 140,64 | -2,68% | 4.227.945,00 |
| 28.07.2025 | 145,99 | 147,15 | 144,06 | 144,52 | -0,90% | 2.339.960,00 |
| 25.07.2025 | 141,81 | 146,00 | 140,30 | 145,83 | 3,11% | 1.983.687,00 |
| 24.07.2025 | 143,75 | 144,42 | 140,63 | 141,43 | -2,46% | 2.068.092,00 |
| 23.07.2025 | 144,48 | 146,15 | 144,16 | 145,00 | 0,86% | 1.684.258,00 |
| 22.07.2025 | 142,14 | 144,44 | 141,31 | 143,77 | 1,14% | 1.471.816,00 |
| 21.07.2025 | 143,11 | 144,12 | 141,75 | 142,15 | 1,08% | 1.360.380,00 |
| 18.07.2025 | 140,85 | 141,20 | 139,26 | 140,63 | -0,09% | 1.492.271,00 |
| 17.07.2025 | 137,90 | 141,04 | 137,51 | 140,75 | 2,15% | 1.108.800,00 |
| 16.07.2025 | 138,35 | 139,16 | 135,60 | 137,79 | -0,43% | 1.534.001,00 |
| 15.07.2025 | 142,00 | 142,23 | 138,26 | 138,38 | -2,25% | 1.482.758,00 |
| 14.07.2025 | 141,75 | 142,91 | 140,67 | 141,57 | -0,58% | 1.419.400,00 |
| 11.07.2025 | 142,55 | 143,75 | 141,03 | 142,40 | -0,63% | 1.243.176,00 |
| 10.07.2025 | 142,55 | 145,04 | 141,55 | 143,31 | 2,58% | 1.965.698,00 |
| 09.07.2025 | 139,60 | 140,34 | 137,98 | 139,70 | -0,02% | 1.456.922,00 |
| 08.07.2025 | 137,86 | 141,26 | 137,38 | 139,73 | 2,03% | 1.972.338,00 |
| 07.07.2025 | 136,32 | 139,11 | 135,94 | 136,95 | -0,67% | 1.546.151,00 |
| 03.07.2025 | 138,09 | 139,27 | 137,48 | 137,87 | -0,71% | 1.029.087,00 |
| 02.07.2025 | 135,00 | 139,10 | 134,38 | 138,86 | 3,54% | 1.961.553,00 |
| 01.07.2025 | 129,15 | 134,65 | 128,46 | 134,11 | 3,53% | 2.092.110,00 |
| 30.06.2025 | 130,90 | 131,88 | 129,50 | 129,54 | -1,44% | 2.576.777,00 |
| 27.06.2025 | 130,67 | 131,82 | 129,87 | 131,43 | 0,63% | 2.860.496,00 |
| 26.06.2025 | 128,78 | 131,32 | 128,78 | 130,61 | 1,87% | 1.836.489,00 |
| 25.06.2025 | 128,30 | 128,73 | 127,75 | 128,21 | 0,01% | 1.570.861,00 |
| 24.06.2025 | 127,02 | 129,25 | 126,50 | 128,20 | 1,75% | 2.036.204,00 |
| 23.06.2025 | 123,45 | 126,39 | 122,82 | 125,99 | 1,36% | 1.785.138,00 |
| 20.06.2025 | 129,04 | 129,49 | 123,32 | 124,30 | -1,49% | 5.239.705,00 |
| 18.06.2025 | 126,47 | 129,10 | 125,31 | 126,18 | 3,26% | 4.038.935,00 |
| 17.06.2025 | 121,69 | 123,45 | 120,40 | 122,20 | 0,44% | 1.854.845,00 |
| 16.06.2025 | 122,90 | 123,44 | 120,48 | 121,67 | -0,21% | 2.516.299,00 |
| 13.06.2025 | 117,53 | 122,04 | 117,21 | 121,92 | 2,93% | 3.304.169,00 |
| 12.06.2025 | 116,04 | 118,59 | 115,66 | 118,45 | 1,13% | 2.120.210,00 |
| 11.06.2025 | 120,00 | 120,47 | 116,21 | 117,13 | -6,06% | 3.610.945,00 |
| 10.06.2025 | 122,93 | 125,56 | 122,68 | 124,68 | 1,75% | 1.808.623,00 |
| 09.06.2025 | 123,36 | 123,85 | 120,00 | 122,53 | 0,79% | 1.628.952,00 |
| 06.06.2025 | 120,20 | 123,07 | 119,99 | 121,57 | 2,37% | 2.061.380,00 |
| 05.06.2025 | 121,86 | 122,23 | 118,14 | 118,75 | -2,55% | 2.429.356,00 |
| 04.06.2025 | 122,28 | 124,00 | 121,04 | 121,86 | -0,38% | 2.242.687,00 |
| 03.06.2025 | 119,06 | 122,44 | 115,35 | 122,32 | 1,59% | 4.639.516,00 |
| 02.06.2025 | 122,91 | 125,75 | 117,89 | 120,40 | 10,10% | 7.444.614,00 |
| 30.05.2025 | 107,95 | 109,50 | 106,21 | 109,36 | 0,39% | 3.548.189,00 |
| 29.05.2025 | 108,87 | 109,28 | 106,61 | 108,94 | 0,09% | 2.436.968,00 |
| 28.05.2025 | 110,00 | 110,60 | 108,43 | 108,84 | -0,49% | 1.546.229,00 |
| 27.05.2025 | 109,98 | 109,98 | 107,82 | 109,38 | 0,82% | 2.618.505,00 |