117,230€
-0,89%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 119,18 | 119,80 | 118,18 | 118,28 | -1,43% | 36,00 |
| 21.01.2025 | 119,48 | 123,80 | 119,48 | 120,00 | -0,73% | 247,00 |
| 20.01.2025 | 119,94 | 121,72 | 119,94 | 120,88 | -0,80% | 80,00 |
| 17.01.2025 | 120,06 | 122,56 | 120,06 | 121,86 | 1,84% | 178,00 |
| 16.01.2025 | 119,52 | 119,66 | 119,52 | 119,66 | 0,23% | 30,00 |
| 15.01.2025 | 117,38 | 120,52 | 117,38 | 119,38 | 1,83% | 130,00 |
| 14.01.2025 | 120,00 | 120,00 | 116,90 | 117,24 | -2,23% | 261,00 |
| 13.01.2025 | 116,62 | 119,92 | 114,28 | 119,92 | 4,24% | 145,00 |
| 10.01.2025 | 115,00 | 115,04 | 114,54 | 115,04 | 1,16% | 74,00 |
| 09.01.2025 | 114,98 | 114,98 | 113,72 | 113,72 | -0,66% | 57,00 |
| 08.01.2025 | 118,60 | 118,92 | 114,48 | 114,48 | -2,65% | 1.022,00 |
| 07.01.2025 | 117,24 | 118,08 | 116,12 | 117,60 | 1,54% | 442,00 |
| 06.01.2025 | 112,74 | 116,00 | 112,68 | 115,82 | 5,50% | 324,00 |
| 03.01.2025 | 110,92 | 111,12 | 109,78 | 109,78 | -4,09% | 58,00 |
| 02.01.2025 | 113,30 | 114,62 | 113,26 | 114,46 | 2,97% | 79,00 |
| 30.12.2024 | 111,30 | 112,92 | 111,16 | 111,16 | -1,31% | 38,00 |
| 27.12.2024 | 112,64 | 114,10 | 112,64 | 112,64 | 0,63% | 121,00 |
| 23.12.2024 | 111,52 | 112,76 | 110,64 | 111,94 | -0,82% | 1.014,00 |
| 20.12.2024 | 110,72 | 112,86 | 109,56 | 112,86 | 0,73% | 496,00 |
| 19.12.2024 | 112,90 | 114,72 | 112,04 | 112,04 | -1,77% | 423,00 |
| 18.12.2024 | 114,44 | 116,52 | 113,96 | 114,06 | -0,58% | 645,00 |
| 17.12.2024 | 115,02 | 117,26 | 114,38 | 114,72 | -2,40% | 425,00 |
| 16.12.2024 | 120,16 | 120,16 | 117,38 | 117,54 | -1,69% | 730,00 |
| 13.12.2024 | 126,76 | 126,76 | 119,38 | 119,56 | -5,11% | 262,00 |
| 12.12.2024 | 131,54 | 131,84 | 126,00 | 126,00 | -5,62% | 514,00 |
| 11.12.2024 | 133,10 | 134,22 | 132,90 | 133,50 | -0,16% | 50,00 |
| 10.12.2024 | 138,02 | 138,02 | 133,72 | 133,72 | -2,78% | 38,00 |
| 09.12.2024 | 134,10 | 137,76 | 134,10 | 137,54 | 2,17% | 61,00 |
| 06.12.2024 | 138,60 | 138,60 | 134,62 | 134,62 | -1,64% | 141,00 |
| 05.12.2024 | 140,94 | 142,84 | 136,86 | 136,86 | -3,13% | 190,00 |
| 04.12.2024 | 147,48 | 147,48 | 141,28 | 141,28 | -4,29% | 170,00 |
| 03.12.2024 | 151,02 | 152,50 | 147,60 | 147,62 | -1,22% | 667,00 |
| 02.12.2024 | 147,50 | 149,74 | 146,54 | 149,44 | 1,76% | 187,00 |
| 29.11.2024 | 146,86 | 146,86 | 146,86 | 146,86 | -0,78% | 1,00 |
| 28.11.2024 | 148,02 | 148,02 | 148,02 | 148,02 | 0,48% | 20,00 |
| 26.11.2024 | 145,26 | 147,32 | 145,26 | 147,32 | -0,20% | 15,00 |
| 25.11.2024 | 147,14 | 147,62 | 147,14 | 147,62 | 1,58% | 71,00 |
| 22.11.2024 | 146,72 | 146,72 | 145,32 | 145,32 | 1,16% | 163,00 |
| 21.11.2024 | 141,50 | 143,66 | 141,20 | 143,66 | 2,61% | 208,00 |
| 20.11.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 1,29% | 33,00 |
| 19.11.2024 | 138,22 | 138,22 | 138,22 | 138,22 | -1,27% | 25,00 |
| 18.11.2024 | 140,20 | 140,20 | 139,06 | 140,00 | -0,54% | 97,00 |
| 15.11.2024 | 139,18 | 141,66 | 138,30 | 140,76 | -1,47% | 117,00 |
| 14.11.2024 | 143,42 | 145,98 | 142,86 | 142,86 | -0,65% | 256,00 |
| 13.11.2024 | 145,76 | 145,76 | 143,80 | 143,80 | -1,14% | 15,00 |
| 12.11.2024 | 148,06 | 148,06 | 143,44 | 145,46 | -2,60% | 328,00 |
| 11.11.2024 | 151,08 | 151,36 | 149,34 | 149,34 | 1,43% | 169,00 |
| 08.11.2024 | 150,72 | 150,72 | 147,24 | 147,24 | -1,66% | 213,00 |
| 07.11.2024 | 156,00 | 159,10 | 149,72 | 149,72 | -4,64% | 526,00 |
| 06.11.2024 | 137,10 | 158,74 | 137,10 | 157,00 | 18,58% | 1.434,00 |
| 05.11.2024 | 131,90 | 132,64 | 131,90 | 132,40 | 0,08% | 75,00 |
| 04.11.2024 | 132,48 | 132,50 | 132,30 | 132,30 | 0,56% | 254,00 |
| 01.11.2024 | 131,00 | 131,56 | 130,04 | 131,56 | 1,20% | 24,00 |
| 31.10.2024 | 130,60 | 130,60 | 130,00 | 130,00 | -3,62% | 34,00 |
| 30.10.2024 | 134,88 | 134,88 | 134,88 | 134,88 | -0,55% | 80,00 |
| 29.10.2024 | 136,94 | 137,38 | 135,62 | 135,62 | -0,28% | 181,00 |
| 28.10.2024 | 130,34 | 136,00 | 130,34 | 136,00 | 3,66% | 3.037,00 |
| 25.10.2024 | 130,02 | 132,06 | 130,02 | 131,20 | -1,16% | 44,00 |
| 24.10.2024 | 130,46 | 132,74 | 130,10 | 132,74 | -1,51% | 129,00 |
| 23.10.2024 | 135,78 | 136,00 | 134,78 | 134,78 | -0,96% | 11,00 |
| 22.10.2024 | 132,56 | 136,08 | 132,56 | 136,08 | -6,05% | 33,00 |
| 21.10.2024 | 146,72 | 146,88 | 143,70 | 144,84 | -1,36% | 208,00 |
| 18.10.2024 | 146,84 | 147,64 | 146,84 | 146,84 | 0,36% | 29,00 |
| 17.10.2024 | 143,12 | 146,32 | 143,12 | 146,32 | 4,08% | 36,00 |
| 16.10.2024 | 138,14 | 140,58 | 138,14 | 140,58 | 0,20% | 12,00 |
| 15.10.2024 | 141,58 | 141,58 | 137,02 | 140,30 | 0,47% | 165,00 |
| 14.10.2024 | 137,88 | 139,92 | 137,88 | 139,64 | -0,26% | 36,00 |
| 11.10.2024 | 136,92 | 140,00 | 136,92 | 140,00 | 0,59% | 97,00 |
| 10.10.2024 | 139,98 | 139,98 | 139,18 | 139,18 | 2,64% | 38,00 |
| 09.10.2024 | 135,98 | 135,98 | 133,84 | 135,60 | -1,57% | 49,00 |
| 08.10.2024 | 138,00 | 138,46 | 135,94 | 137,76 | -0,92% | 470,00 |
| 07.10.2024 | 138,70 | 139,04 | 138,20 | 139,04 | 0,68% | 92,00 |
| 04.10.2024 | 138,36 | 138,36 | 138,10 | 138,10 | 0,67% | 8,00 |
| 03.10.2024 | 137,18 | 137,18 | 137,18 | 137,18 | 0,72% | 8,00 |
| 02.10.2024 | 138,58 | 138,58 | 136,20 | 136,20 | -1,43% | 24,00 |
| 01.10.2024 | 133,96 | 138,28 | 133,96 | 138,18 | 3,04% | 123,00 |
| 30.09.2024 | 133,42 | 135,48 | 133,42 | 134,10 | -0,95% | 47,00 |
| 27.09.2024 | 135,80 | 135,80 | 135,38 | 135,38 | 0,53% | 18,00 |
| 26.09.2024 | 135,70 | 135,70 | 134,66 | 134,66 | 0,12% | 19,00 |
| 25.09.2024 | 135,12 | 135,56 | 133,36 | 134,50 | -0,37% | 81,00 |
| 24.09.2024 | 131,20 | 135,00 | 131,20 | 135,00 | 2,43% | 137,00 |
| 23.09.2024 | 132,24 | 132,78 | 130,82 | 131,80 | 0,73% | 105,00 |
| 20.09.2024 | 134,36 | 134,42 | 130,84 | 130,84 | -0,49% | 262,00 |
| 19.09.2024 | 131,48 | 131,48 | 131,48 | 131,48 | 1,84% | 8,00 |
| 18.09.2024 | 128,90 | 129,10 | 127,90 | 129,10 | 0,02% | 107,00 |
| 17.09.2024 | 125,74 | 129,26 | 125,74 | 129,08 | 0,42% | 97,00 |
| 16.09.2024 | 128,22 | 129,36 | 128,22 | 128,54 | -0,92% | 348,00 |
| 13.09.2024 | 128,02 | 129,74 | 127,86 | 129,74 | 2,76% | 50,00 |
| 12.09.2024 | 126,26 | 126,26 | 126,26 | 126,26 | 0,91% | 16,00 |
| 11.09.2024 | 126,78 | 126,78 | 121,32 | 125,12 | -1,68% | 27,00 |
| 10.09.2024 | 127,26 | 127,26 | 127,26 | 127,26 | -0,89% | 8,00 |
| 09.09.2024 | 127,56 | 129,06 | 126,72 | 128,40 | 2,72% | 496,00 |
| 06.09.2024 | 125,16 | 125,16 | 125,00 | 125,00 | -0,14% | 65,00 |
| 05.09.2024 | 125,52 | 125,88 | 125,18 | 125,18 | -2,54% | 56,00 |
| 04.09.2024 | 129,84 | 129,84 | 128,44 | 128,44 | -2,74% | 18,00 |
| 03.09.2024 | 131,64 | 132,06 | 131,64 | 132,06 | -4,51% | 40,00 |
| 02.09.2024 | 138,18 | 138,30 | 138,18 | 138,30 | 1,32% | 23,00 |
| 30.08.2024 | 136,54 | 136,54 | 136,48 | 136,50 | 0,99% | 21,00 |
| 29.08.2024 | 135,16 | 135,16 | 135,16 | 135,16 | 0,72% | 7,00 |
| 28.08.2024 | 134,20 | 134,20 | 134,20 | 134,20 | 0,39% | 1,00 |