135,000$
-3,54%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 140,71 | 141,39 | 134,92 | 135,23 | -3,37% | 2.277.617,00 |
| 20.02.2025 | 140,35 | 142,61 | 139,18 | 139,95 | 0,13% | 1.895.179,00 |
| 19.02.2025 | 138,39 | 142,07 | 138,39 | 139,77 | -1,93% | 2.327.662,00 |
| 18.02.2025 | 139,75 | 143,06 | 138,22 | 142,52 | 3,45% | 3.044.682,00 |
| 14.02.2025 | 136,22 | 137,93 | 135,28 | 137,77 | 1,64% | 2.108.906,00 |
| 13.02.2025 | 134,50 | 135,93 | 132,41 | 135,55 | 1,50% | 2.420.367,00 |
| 12.02.2025 | 136,33 | 137,48 | 133,46 | 133,55 | -3,30% | 2.821.802,00 |
| 11.02.2025 | 139,48 | 141,50 | 137,26 | 138,11 | 0,42% | 4.216.967,00 |
| 10.02.2025 | 136,80 | 140,82 | 136,37 | 137,53 | 5,58% | 5.596.480,00 |
| 07.02.2025 | 133,90 | 135,73 | 130,07 | 130,26 | -2,21% | 3.571.393,00 |
| 06.02.2025 | 134,20 | 136,08 | 132,33 | 133,20 | -0,02% | 2.884.869,00 |
| 05.02.2025 | 131,18 | 133,42 | 130,75 | 133,22 | 1,83% | 2.655.769,00 |
| 04.02.2025 | 129,01 | 131,23 | 128,07 | 130,82 | -0,37% | 3.318.843,00 |
| 03.02.2025 | 130,34 | 133,43 | 126,23 | 131,30 | 2,23% | 5.037.819,00 |
| 31.01.2025 | 128,32 | 131,46 | 126,66 | 128,43 | -0,19% | 4.012.638,00 |
| 30.01.2025 | 128,00 | 128,85 | 126,70 | 128,68 | 1,43% | 3.117.226,00 |
| 29.01.2025 | 126,75 | 128,78 | 125,76 | 126,87 | 0,25% | 2.739.129,00 |
| 28.01.2025 | 122,02 | 127,79 | 119,30 | 126,55 | 3,76% | 4.905.308,00 |
| 27.01.2025 | 122,75 | 123,27 | 121,16 | 121,97 | -0,16% | 2.944.181,00 |
| 24.01.2025 | 124,00 | 124,54 | 121,36 | 122,17 | 0,09% | 2.400.302,00 |
| 23.01.2025 | 122,00 | 124,39 | 121,82 | 122,06 | -0,02% | 2.611.332,00 |
| 22.01.2025 | 124,80 | 125,83 | 121,66 | 122,09 | -2,38% | 2.731.104,00 |
| 21.01.2025 | 126,49 | 127,74 | 124,11 | 125,07 | 0,43% | 2.041.599,00 |
| 17.01.2025 | 124,27 | 126,14 | 123,81 | 124,53 | 0,95% | 1.858.456,00 |
| 16.01.2025 | 123,43 | 124,20 | 122,73 | 123,36 | 0,23% | 1.187.853,00 |
| 15.01.2025 | 123,62 | 124,30 | 121,93 | 123,08 | 1,09% | 1.939.747,00 |
| 14.01.2025 | 123,33 | 123,58 | 120,04 | 121,75 | -0,92% | 2.500.194,00 |
| 13.01.2025 | 118,04 | 123,55 | 117,60 | 122,88 | 3,99% | 2.953.125,00 |
| 10.01.2025 | 116,27 | 118,84 | 116,24 | 118,16 | -0,02% | 2.647.752,00 |
| 08.01.2025 | 120,53 | 121,00 | 116,93 | 118,18 | -2,56% | 2.359.985,00 |
| 07.01.2025 | 120,77 | 123,45 | 120,24 | 121,28 | 0,55% | 2.177.925,00 |
| 06.01.2025 | 118,03 | 121,82 | 118,03 | 120,62 | 4,48% | 3.373.931,00 |
| 03.01.2025 | 114,86 | 116,07 | 112,25 | 115,45 | 0,85% | 2.080.388,00 |
| 02.01.2025 | 117,83 | 118,68 | 114,38 | 114,48 | -1,91% | 1.380.607,00 |
| 31.12.2024 | 115,97 | 117,68 | 115,70 | 116,71 | 0,73% | 1.240.039,00 |
| 30.12.2024 | 116,66 | 116,73 | 115,18 | 115,86 | -1,21% | 1.448.469,00 |
| 27.12.2024 | 118,09 | 120,31 | 116,73 | 117,28 | -1,15% | 1.330.862,00 |
| 26.12.2024 | 116,75 | 119,06 | 115,74 | 118,64 | 1,03% | 1.565.223,00 |
| 24.12.2024 | 116,58 | 117,87 | 115,71 | 117,43 | 0,70% | 886.469,00 |
| 23.12.2024 | 116,46 | 116,84 | 114,88 | 116,61 | 0,03% | 1.661.612,00 |
| 20.12.2024 | 114,67 | 117,92 | 113,94 | 116,58 | 0,69% | 10.452.916,00 |
| 19.12.2024 | 118,40 | 120,12 | 115,29 | 115,78 | -1,85% | 2.716.357,00 |
| 18.12.2024 | 121,50 | 123,16 | 117,57 | 117,96 | -2,50% | 2.557.828,00 |
| 17.12.2024 | 121,91 | 124,74 | 119,44 | 120,98 | -2,56% | 3.290.373,00 |
| 16.12.2024 | 124,00 | 126,10 | 123,01 | 124,16 | -0,87% | 3.078.659,00 |
| 13.12.2024 | 130,76 | 130,76 | 125,00 | 125,25 | -4,69% | 2.790.702,00 |
| 12.12.2024 | 136,50 | 136,77 | 130,65 | 131,41 | -5,08% | 2.694.818,00 |
| 11.12.2024 | 141,00 | 141,03 | 137,70 | 138,44 | -1,51% | 2.075.196,00 |
| 10.12.2024 | 144,31 | 144,49 | 139,61 | 140,56 | -2,78% | 1.640.572,00 |
| 09.12.2024 | 144,65 | 147,12 | 143,34 | 144,58 | 1,41% | 1.546.847,00 |
| 06.12.2024 | 146,38 | 146,39 | 142,31 | 142,57 | -2,06% | 1.838.759,00 |
| 05.12.2024 | 149,00 | 149,01 | 143,36 | 145,57 | -2,50% | 2.094.844,00 |
| 04.12.2024 | 154,70 | 154,88 | 148,21 | 149,31 | -3,66% | 2.154.759,00 |
| 03.12.2024 | 156,54 | 158,48 | 154,64 | 154,98 | -0,89% | 1.932.957,00 |
| 02.12.2024 | 156,80 | 157,61 | 155,46 | 156,37 | 1,09% | 1.808.582,00 |
| 29.11.2024 | 155,33 | 156,18 | 153,99 | 154,69 | -0,05% | 920.696,00 |
| 27.11.2024 | 153,15 | 156,79 | 152,80 | 154,77 | 0,50% | 1.098.864,00 |
| 26.11.2024 | 155,09 | 156,95 | 152,34 | 154,00 | 0,36% | 1.695.471,00 |
| 25.11.2024 | 153,07 | 156,48 | 152,55 | 153,44 | 1,00% | 2.664.019,00 |
| 22.11.2024 | 149,59 | 153,25 | 149,59 | 151,92 | 1,28% | 1.276.373,00 |
| 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 |