250,540$
-0,73%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 253,79 | 256,00 | 248,31 | 250,57 | -0,71% | 117.784,00 |
| 27.08.2026 | 251,93 | 253,00 | 249,54 | 252,37 | -0,17% | 932.738,00 |
| 26.08.2026 | 248,91 | 254,20 | 248,20 | 252,80 | 2,12% | 1.113.705,00 |
| 25.08.2026 | 246,04 | 248,68 | 243,10 | 247,55 | 1,19% | 985.356,00 |
| 24.08.2026 | 249,13 | 257,13 | 243,50 | 244,64 | 0,41% | 1.450.180,00 |
| 21.08.2026 | 247,84 | 252,37 | 241,18 | 243,63 | 1,31% | 2.705.655,00 |
| 20.08.2026 | 246,02 | 246,02 | 239,86 | 240,48 | -3,32% | 2.265.902,00 |
| 19.08.2026 | 268,15 | 270,00 | 238,62 | 248,74 | -5,85% | 4.258.874,00 |
| 18.08.2026 | 271,00 | 271,72 | 263,23 | 264,19 | -3,11% | 1.503.619,00 |
| 17.08.2026 | 267,39 | 272,86 | 263,11 | 272,68 | 1,40% | 908.016,00 |
| 14.08.2026 | 273,00 | 274,74 | 267,60 | 268,91 | -1,24% | 1.164.478,00 |
| 13.08.2026 | 273,00 | 273,87 | 271,15 | 272,29 | 0,18% | 821.900,00 |
| 12.08.2026 | 273,49 | 274,55 | 268,80 | 271,81 | -0,05% | 765.604,00 |
| 11.08.2026 | 275,02 | 277,60 | 271,84 | 271,95 | -0,97% | 1.043.218,00 |
| 10.08.2026 | 273,00 | 276,45 | 270,72 | 274,61 | 0,73% | 1.086.992,00 |
| 07.08.2026 | 271,00 | 273,16 | 266,89 | 272,63 | 0,23% | 1.045.843,00 |
| 06.08.2026 | 274,52 | 275,09 | 269,95 | 272,00 | -1,00% | 1.167.582,00 |
| 05.08.2026 | 275,10 | 280,11 | 272,74 | 274,74 | 0,26% | 2.258.316,00 |
| 04.08.2026 | 265,62 | 274,42 | 262,10 | 274,04 | 4,88% | 1.888.651,00 |
| 03.08.2026 | 256,16 | 261,60 | 251,25 | 261,28 | 1,55% | 1.282.220,00 |
| 31.07.2026 | 258,89 | 259,95 | 255,38 | 257,29 | 0,10% | 1.565.006,00 |
| 30.07.2026 | 258,40 | 259,79 | 251,97 | 257,04 | 0,40% | 1.141.178,00 |
| 29.07.2026 | 268,30 | 270,02 | 254,24 | 256,02 | -3,61% | 1.794.513,00 |
| 28.07.2026 | 254,00 | 268,44 | 253,99 | 265,62 | 7,17% | 2.518.203,00 |
| 27.07.2026 | 249,12 | 251,23 | 244,04 | 247,86 | 0,12% | 1.670.113,00 |
| 24.07.2026 | 242,34 | 249,02 | 241,63 | 247,56 | 2,66% | 1.365.153,00 |
| 23.07.2026 | 238,60 | 243,70 | 237,78 | 241,15 | 2,23% | 1.485.076,00 |
| 22.07.2026 | 234,53 | 239,15 | 234,32 | 235,90 | 1,16% | 872.367,00 |
| 21.07.2026 | 233,75 | 237,98 | 232,66 | 233,20 | 1,07% | 873.401,00 |
| 20.07.2026 | 237,82 | 237,82 | 230,00 | 230,74 | -2,48% | 1.526.443,00 |
| 17.07.2026 | 232,04 | 237,60 | 231,13 | 236,61 | 0,40% | 1.494.171,00 |
| 16.07.2026 | 235,01 | 238,07 | 234,28 | 235,67 | -0,51% | 804.485,00 |
| 15.07.2026 | 235,47 | 238,00 | 233,52 | 236,87 | 1,16% | 897.427,00 |
| 14.07.2026 | 236,49 | 236,79 | 233,18 | 234,16 | 0,50% | 888.502,00 |
| 13.07.2026 | 228,60 | 235,70 | 228,24 | 233,00 | 2,48% | 1.238.258,00 |
| 10.07.2026 | 222,88 | 228,04 | 222,88 | 227,37 | 2,29% | 786.695,00 |
| 09.07.2026 | 227,12 | 228,40 | 221,68 | 222,28 | -1,94% | 1.151.796,00 |
| 08.07.2026 | 227,49 | 229,96 | 224,76 | 226,68 | -0,33% | 1.305.984,00 |
| 07.07.2026 | 221,94 | 228,12 | 221,84 | 227,42 | 1,56% | 1.533.492,00 |
| 06.07.2026 | 220,75 | 225,85 | 220,00 | 223,92 | 1,44% | 1.467.722,00 |
| 02.07.2026 | 219,90 | 222,00 | 216,88 | 220,75 | 0,79% | 1.443.074,00 |
| 01.07.2026 | 220,27 | 220,90 | 214,61 | 219,02 | -1,67% | 1.660.954,00 |
| 30.06.2026 | 228,96 | 229,52 | 221,46 | 222,75 | -2,55% | 2.058.356,00 |
| 29.06.2026 | 239,50 | 241,75 | 228,05 | 228,58 | -4,67% | 2.342.966,00 |
| 26.06.2026 | 246,86 | 246,91 | 237,82 | 239,78 | -3,66% | 2.250.115,00 |
| 25.06.2026 | 242,29 | 249,65 | 241,38 | 248,89 | 3,48% | 1.450.058,00 |
| 24.06.2026 | 242,72 | 244,19 | 238,39 | 240,52 | 0,37% | 1.764.459,00 |
| 23.06.2026 | 240,15 | 241,97 | 237,50 | 239,63 | -2,16% | 2.283.791,00 |
| 22.06.2026 | 244,78 | 245,86 | 241,42 | 244,93 | 0,45% | 2.155.409,00 |
| 18.06.2026 | 252,95 | 254,11 | 242,05 | 243,83 | -3,47% | 5.190.774,00 |
| 17.06.2026 | 258,00 | 258,84 | 250,00 | 252,60 | -2,50% | 1.890.208,00 |
| 16.06.2026 | 261,59 | 264,40 | 258,91 | 259,08 | -0,09% | 1.446.384,00 |
| 15.06.2026 | 270,00 | 270,90 | 256,55 | 259,32 | -2,64% | 2.177.681,00 |
| 12.06.2026 | 264,80 | 268,80 | 264,35 | 266,35 | 2,09% | 1.204.554,00 |
| 11.06.2026 | 254,35 | 261,94 | 252,69 | 260,90 | 4,16% | 1.320.513,00 |
| 10.06.2026 | 250,07 | 257,08 | 249,54 | 250,49 | -1,51% | 1.197.321,00 |
| 09.06.2026 | 256,81 | 257,97 | 245,33 | 254,32 | 0,36% | 1.093.439,00 |
| 08.06.2026 | 256,86 | 256,86 | 251,74 | 253,40 | -0,39% | 1.627.165,00 |
| 05.06.2026 | 260,05 | 261,46 | 252,41 | 254,39 | -3,01% | 1.439.845,00 |
| 04.06.2026 | 255,81 | 264,67 | 255,01 | 262,28 | 1,77% | 1.152.817,00 |
| 03.06.2026 | 257,18 | 261,47 | 255,01 | 257,73 | -0,28% | 1.365.492,00 |
| 02.06.2026 | 251,44 | 260,37 | 251,35 | 258,46 | 2,77% | 1.694.304,00 |
| 01.06.2026 | 247,58 | 252,22 | 245,88 | 251,49 | 0,60% | 1.138.117,00 |
| 29.05.2026 | 249,10 | 251,39 | 247,50 | 250,00 | 0,28% | 3.388.048,00 |
| 28.05.2026 | 245,80 | 250,37 | 241,38 | 249,30 | 1,15% | 1.469.235,00 |
| 27.05.2026 | 241,00 | 247,40 | 239,43 | 246,47 | 2,57% | 1.374.128,00 |
| 26.05.2026 | 232,92 | 240,43 | 232,19 | 240,29 | 3,57% | 1.556.300,00 |
| 22.05.2026 | 229,10 | 233,05 | 227,59 | 232,00 | 2,46% | 1.135.881,00 |
| 21.05.2026 | 225,73 | 227,89 | 224,22 | 226,44 | 0,34% | 980.852,00 |
| 20.05.2026 | 222,90 | 225,72 | 221,77 | 225,67 | 1,78% | 875.780,00 |
| 19.05.2026 | 222,93 | 223,78 | 219,49 | 221,73 | -2,10% | 1.279.905,00 |
| 18.05.2026 | 226,62 | 227,65 | 223,04 | 226,48 | -0,24% | 1.304.059,00 |
| 15.05.2026 | 229,29 | 229,65 | 226,11 | 227,02 | -2,50% | 1.346.274,00 |
| 14.05.2026 | 233,42 | 234,21 | 230,80 | 232,85 | 0,22% | 961.875,00 |
| 13.05.2026 | 231,38 | 235,45 | 230,00 | 232,34 | 1,09% | 1.320.284,00 |
| 12.05.2026 | 231,03 | 231,99 | 228,82 | 229,83 | -0,94% | 1.577.375,00 |
| 11.05.2026 | 228,65 | 232,96 | 226,67 | 232,00 | 1,98% | 1.580.650,00 |
| 08.05.2026 | 227,93 | 229,88 | 225,89 | 227,50 | 0,35% | 965.201,00 |
| 07.05.2026 | 233,08 | 233,92 | 225,30 | 226,70 | -3,21% | 1.491.816,00 |
| 06.05.2026 | 234,72 | 235,44 | 230,32 | 234,22 | 0,93% | 1.214.438,00 |
| 05.05.2026 | 227,97 | 233,74 | 227,59 | 232,07 | 2,77% | 1.397.453,00 |
| 04.05.2026 | 226,00 | 226,89 | 222,79 | 225,81 | -0,10% | 965.180,00 |
| 01.05.2026 | 226,00 | 227,96 | 224,21 | 226,04 | 0,33% | 1.227.810,00 |
| 30.04.2026 | 222,00 | 227,16 | 220,08 | 225,29 | 1,30% | 2.248.427,00 |
| 29.04.2026 | 226,00 | 226,89 | 220,71 | 222,39 | -1,21% | 1.576.223,00 |
| 28.04.2026 | 220,15 | 227,48 | 214,13 | 225,11 | 4,70% | 3.573.250,00 |
| 27.04.2026 | 213,81 | 217,38 | 213,14 | 215,00 | 0,33% | 1.371.697,00 |
| 24.04.2026 | 213,96 | 214,82 | 210,83 | 214,29 | 0,63% | 1.260.620,00 |
| 23.04.2026 | 215,02 | 215,78 | 210,32 | 212,95 | -0,61% | 1.981.121,00 |
| 22.04.2026 | 211,10 | 216,26 | 210,12 | 214,26 | 2,98% | 2.295.404,00 |
| 21.04.2026 | 202,66 | 210,16 | 202,66 | 208,06 | 2,87% | 1.941.004,00 |
| 20.04.2026 | 195,05 | 203,05 | 195,01 | 202,26 | 3,26% | 1.369.942,00 |
| 17.04.2026 | 192,88 | 197,13 | 191,28 | 195,87 | 2,10% | 1.546.250,00 |
| 16.04.2026 | 190,50 | 193,34 | 189,72 | 191,85 | 1,19% | 1.297.946,00 |
| 15.04.2026 | 190,04 | 190,52 | 187,67 | 189,60 | -0,23% | 1.043.343,00 |
| 14.04.2026 | 190,55 | 191,62 | 188,76 | 190,04 | 0,20% | 982.318,00 |
| 13.04.2026 | 186,57 | 189,87 | 186,12 | 189,67 | 1,91% | 1.136.514,00 |
| 10.04.2026 | 185,50 | 188,22 | 185,41 | 186,12 | 1,15% | 1.644.305,00 |
| 09.04.2026 | 181,75 | 184,53 | 181,27 | 184,00 | 1,01% | 1.405.431,00 |
| 08.04.2026 | 178,53 | 182,34 | 177,73 | 182,16 | 5,14% | 1.621.298,00 |