128,670€
0,10%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2024 | 128,49 | 128,69 | 128,45 | 128,65 | 0,09% | - |
| 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 |
| 27.08.2024 | 133,70 | 133,80 | 133,68 | 133,68 | -0,98% | 33,00 |
| 26.08.2024 | 135,00 | 135,04 | 134,74 | 135,00 | 2,01% | 33,00 |
| 23.08.2024 | 132,66 | 133,24 | 131,44 | 132,34 | 0,75% | 34,00 |
| 21.08.2024 | 130,22 | 131,36 | 130,16 | 131,36 | 1,81% | 37,00 |
| 20.08.2024 | 130,96 | 130,96 | 129,02 | 129,02 | -0,83% | 76,00 |
| 19.08.2024 | 130,42 | 133,06 | 130,10 | 130,10 | -1,66% | 101,00 |
| 16.08.2024 | 132,84 | 132,84 | 132,30 | 132,30 | -0,30% | 107,00 |
| 15.08.2024 | 130,76 | 133,50 | 129,32 | 132,70 | 3,93% | 1.065,00 |
| 14.08.2024 | 127,68 | 127,68 | 127,68 | 127,68 | -0,58% | 1,00 |
| 13.08.2024 | 128,50 | 128,64 | 128,42 | 128,42 | -0,86% | 52,00 |
| 12.08.2024 | 131,88 | 131,96 | 129,42 | 129,54 | -2,44% | 278,00 |
| 09.08.2024 | 132,78 | 132,78 | 132,78 | 132,78 | -1,57% | 4,00 |
| 08.08.2024 | 134,06 | 134,90 | 134,06 | 134,90 | 0,79% | 18,00 |
| 07.08.2024 | 139,02 | 139,62 | 133,84 | 133,84 | -3,74% | 20,00 |
| 06.08.2024 | 137,74 | 139,04 | 137,74 | 139,04 | 0,90% | 106,00 |
| 05.08.2024 | 135,66 | 138,16 | 131,62 | 137,80 | -0,51% | 358,00 |
| 02.08.2024 | 144,40 | 144,40 | 138,00 | 138,50 | -7,49% | 136,00 |
| 01.08.2024 | 149,80 | 151,68 | 149,72 | 149,72 | -0,95% | 3,00 |
| 31.07.2024 | 148,50 | 151,16 | 148,50 | 151,16 | 2,55% | 43,00 |
| 29.07.2024 | 147,94 | 149,88 | 146,88 | 147,40 | -0,42% | 39,00 |
| 26.07.2024 | 148,02 | 148,02 | 148,02 | 148,02 | 2,69% | 50,00 |
| 25.07.2024 | 142,04 | 144,14 | 142,04 | 144,14 | 0,13% | 172,00 |
| 24.07.2024 | 147,48 | 147,48 | 143,96 | 143,96 | -2,62% | 33,00 |
| 23.07.2024 | 149,30 | 151,94 | 147,84 | 147,84 | -0,70% | 346,00 |
| 22.07.2024 | 150,44 | 150,44 | 148,88 | 148,88 | -0,40% | 73,00 |
| 19.07.2024 | 151,10 | 151,10 | 149,02 | 149,48 | -1,05% | 49,00 |
| 18.07.2024 | 150,00 | 153,44 | 150,00 | 151,06 | -0,01% | 53,00 |
| 17.07.2024 | 153,12 | 153,12 | 151,08 | 151,08 | -1,18% | 67,00 |
| 16.07.2024 | 152,40 | 152,88 | 152,38 | 152,88 | 0,83% | 146,00 |
| 15.07.2024 | 149,32 | 152,80 | 149,28 | 151,62 | 2,99% | 105,00 |
| 12.07.2024 | 147,22 | 147,22 | 147,22 | 147,22 | 0,37% | 14,00 |
| 11.07.2024 | 140,44 | 146,68 | 140,44 | 146,68 | 4,91% | 280,00 |
| 09.07.2024 | 139,82 | 139,82 | 139,82 | 139,82 | -0,38% | 1,00 |
| 08.07.2024 | 140,80 | 142,46 | 140,36 | 140,36 | -1,15% | 125,00 |
| 05.07.2024 | 144,50 | 144,50 | 142,00 | 142,00 | -1,78% | 320,00 |
| 04.07.2024 | 145,86 | 145,86 | 144,58 | 144,58 | -1,00% | 177,00 |
| 03.07.2024 | 144,48 | 147,00 | 144,48 | 146,04 | 0,87% | 132,00 |
| 02.07.2024 | 144,78 | 144,78 | 144,78 | 144,78 | -0,82% | 1,00 |
| 01.07.2024 | 148,34 | 148,54 | 145,98 | 145,98 | -1,99% | 45,00 |
| 28.06.2024 | 145,20 | 148,94 | 145,20 | 148,94 | 5,92% | 217,00 |
| 26.06.2024 | 140,46 | 140,62 | 140,46 | 140,62 | -0,41% | 84,00 |
| 25.06.2024 | 144,04 | 144,92 | 140,50 | 141,20 | -3,13% | 146,00 |
| 24.06.2024 | 146,10 | 148,38 | 145,10 | 145,76 | 0,34% | 127,00 |
| 21.06.2024 | 145,26 | 145,26 | 145,26 | 145,26 | 0,18% | 7,00 |
| 20.06.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -0,44% | 20,00 |
| 19.06.2024 | 143,50 | 145,64 | 143,48 | 145,64 | 0,08% | 136,00 |
| 18.06.2024 | 145,52 | 145,52 | 145,52 | 145,52 | 1,29% | 1,00 |
| 17.06.2024 | 143,42 | 145,70 | 143,42 | 143,66 | -0,44% | 80,00 |
| 14.06.2024 | 137,72 | 144,30 | 137,72 | 144,30 | 0,84% | 222,00 |
| 13.06.2024 | 141,78 | 143,10 | 141,78 | 143,10 | -1,78% | 251,00 |
| 12.06.2024 | 145,70 | 145,70 | 145,70 | 145,70 | 1,26% | 7,00 |
| 11.06.2024 | 145,02 | 145,02 | 143,76 | 143,88 | -1,64% | 394,00 |
| 10.06.2024 | 148,32 | 150,62 | 146,28 | 146,28 | -2,22% | 56,00 |
| 07.06.2024 | 151,16 | 151,16 | 148,84 | 149,60 | 0,58% | 63,00 |
| 06.06.2024 | 147,82 | 148,74 | 147,82 | 148,74 | -0,39% | 89,00 |
| 05.06.2024 | 149,52 | 149,52 | 149,32 | 149,32 | -0,11% | 12,00 |
| 04.06.2024 | 151,60 | 151,60 | 149,48 | 149,48 | -3,10% | 204,00 |
| 03.06.2024 | 156,88 | 156,88 | 154,26 | 154,26 | 0,36% | 43,00 |
| 31.05.2024 | 153,70 | 153,70 | 153,70 | 153,70 | 0,08% | 10,00 |
| 30.05.2024 | 153,58 | 153,58 | 153,58 | 153,58 | -0,27% | 19,00 |
| 29.05.2024 | 153,22 | 155,88 | 153,22 | 154,00 | -1,50% | 100,00 |
| 28.05.2024 | 155,84 | 156,34 | 155,84 | 156,34 | -1,64% | 6,00 |
| 27.05.2024 | 156,42 | 158,94 | 156,42 | 158,94 | 0,10% | 2,00 |
| 23.05.2024 | 159,20 | 159,20 | 156,76 | 158,78 | -0,56% | 143,00 |
| 22.05.2024 | 159,80 | 159,80 | 157,42 | 159,68 | 0,88% | 25,00 |
| 21.05.2024 | 158,30 | 158,30 | 157,70 | 158,28 | 1,02% | 24,00 |
| 20.05.2024 | 157,14 | 158,28 | 156,20 | 156,68 | -2,04% | 338,00 |
| 17.05.2024 | 158,42 | 159,94 | 158,42 | 159,94 | -0,83% | 11,00 |
| 16.05.2024 | 160,98 | 161,28 | 160,98 | 161,28 | -0,22% | 19,00 |
| 15.05.2024 | 160,56 | 161,64 | 158,88 | 161,64 | 1,18% | 120,00 |
| 14.05.2024 | 160,08 | 160,98 | 159,76 | 159,76 | -1,16% | 160,00 |
| 13.05.2024 | 163,16 | 163,16 | 161,64 | 161,64 | 0,19% | 12,00 |
| 10.05.2024 | 163,56 | 164,34 | 161,34 | 161,34 | 1,80% | 108,00 |
| 08.05.2024 | 158,48 | 158,48 | 158,48 | 158,48 | -0,53% | 64,00 |
| 07.05.2024 | 160,16 | 160,32 | 159,32 | 159,32 | 1,00% | 43,00 |
| 06.05.2024 | 160,66 | 160,66 | 157,74 | 157,74 | -2,10% | 64,00 |
| 03.05.2024 | 158,60 | 161,12 | 156,94 | 161,12 | 1,72% | 218,00 |
| 02.05.2024 | 158,34 | 158,50 | 158,34 | 158,40 | -3,47% | 6,00 |
| 30.04.2024 | 164,82 | 164,82 | 164,10 | 164,10 | 0,12% | 25,00 |
| 29.04.2024 | 164,20 | 164,48 | 163,42 | 163,90 | -0,06% | 152,00 |
| 26.04.2024 | 165,02 | 165,02 | 164,00 | 164,00 | 1,23% | 7,00 |
| 25.04.2024 | 162,16 | 162,44 | 159,54 | 162,00 | 0,41% | 204,00 |
| 24.04.2024 | 162,82 | 163,30 | 161,20 | 161,34 | -2,95% | 85,00 |
| 23.04.2024 | 170,52 | 170,52 | 163,34 | 166,24 | -8,54% | 420,00 |
| 22.04.2024 | 181,76 | 181,76 | 181,76 | 181,76 | 2,31% | 40,00 |