192,000€
1,64%
Echtzeit-Aktienkurs Nucor Corp
Bid:
Ask:
Aktienkurse zur Nucor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 190,80 | 193,40 | 189,00 | 192,25 | 1,77% | 231,00 |
| 29.04.2026 | 191,30 | 195,15 | 188,90 | 188,90 | -2,12% | 148,00 |
| 28.04.2026 | 191,85 | 193,00 | 184,70 | 193,00 | 4,81% | 185,00 |
| 27.04.2026 | 181,00 | 184,15 | 180,90 | 184,15 | 0,68% | 78,00 |
| 24.04.2026 | 180,75 | 183,10 | 180,35 | 182,90 | 1,16% | 42,00 |
| 23.04.2026 | 183,35 | 184,50 | 180,65 | 180,80 | -1,58% | 67,00 |
| 22.04.2026 | 178,95 | 184,40 | 176,60 | 183,70 | 3,20% | 222,00 |
| 21.04.2026 | 170,75 | 178,00 | 170,75 | 178,00 | 3,67% | 255,00 |
| 20.04.2026 | 166,75 | 171,70 | 163,80 | 171,70 | 3,40% | 97,00 |
| 17.04.2026 | 162,00 | 167,00 | 162,00 | 166,05 | 3,01% | 165,00 |
| 16.04.2026 | 159,75 | 162,25 | 159,75 | 161,20 | -0,06% | 83,00 |
| 15.04.2026 | 159,85 | 162,50 | 159,85 | 161,30 | -0,40% | 24,00 |
| 14.04.2026 | 160,05 | 161,95 | 158,65 | 161,95 | 0,87% | 238,00 |
| 13.04.2026 | 157,10 | 160,55 | 157,10 | 160,55 | 0,28% | 137,00 |
| 10.04.2026 | 158,40 | 160,10 | 156,10 | 160,10 | 1,91% | 26,00 |
| 09.04.2026 | 154,55 | 157,10 | 153,60 | 157,10 | 1,65% | 60,00 |
| 08.04.2026 | 150,15 | 154,55 | 150,15 | 154,55 | 3,41% | 128,00 |
| 07.04.2026 | 148,10 | 150,40 | 145,90 | 149,45 | 0,54% | 119,00 |
| 02.04.2026 | 150,02 | 150,50 | 148,64 | 148,64 | -1,16% | 60,00 |
| 01.04.2026 | 147,88 | 150,38 | 147,16 | 150,38 | 3,43% | 48,00 |
| 31.03.2026 | 145,12 | 145,40 | 144,42 | 145,40 | 0,04% | 12,00 |
| 30.03.2026 | 141,92 | 145,34 | 141,92 | 145,34 | 0,82% | 88,00 |
| 27.03.2026 | 144,16 | 144,16 | 144,16 | 144,16 | 0,08% | 2,00 |
| 26.03.2026 | 142,42 | 145,20 | 142,36 | 144,04 | 1,42% | 1.077,00 |
| 25.03.2026 | 142,02 | 142,02 | 142,02 | 142,02 | 2,97% | 1,00 |
| 24.03.2026 | 137,92 | 137,92 | 137,92 | 137,92 | -0,85% | 1,00 |
| 23.03.2026 | 135,74 | 140,28 | 135,74 | 139,10 | 0,52% | 274,00 |
| 20.03.2026 | 140,30 | 140,30 | 137,58 | 138,38 | 0,07% | 144,00 |
| 19.03.2026 | 141,56 | 141,56 | 136,40 | 138,28 | -2,15% | 167,00 |
| 18.03.2026 | 141,32 | 141,32 | 141,32 | 141,32 | 0,91% | 9,00 |
| 17.03.2026 | 140,48 | 140,48 | 140,04 | 140,04 | -1,37% | 23,00 |
| 16.03.2026 | 143,20 | 144,14 | 140,72 | 141,98 | -1,06% | 63,00 |
| 13.03.2026 | 143,92 | 144,04 | 143,50 | 143,50 | -2,70% | 30,00 |
| 12.03.2026 | 147,40 | 147,48 | 147,40 | 147,48 | 0,12% | 5,00 |
| 11.03.2026 | 147,30 | 147,30 | 147,30 | 147,30 | 0,40% | 4,00 |
| 10.03.2026 | 144,84 | 146,72 | 144,80 | 146,72 | 2,00% | 308,00 |
| 09.03.2026 | 143,98 | 145,44 | 142,08 | 143,84 | -0,80% | 162,00 |
| 06.03.2026 | 147,38 | 147,40 | 143,86 | 145,00 | -2,03% | 193,00 |
| 05.03.2026 | 152,40 | 152,78 | 148,00 | 148,00 | -3,62% | 155,00 |
| 04.03.2026 | 151,22 | 153,56 | 151,22 | 153,56 | 3,20% | 18,00 |
| 03.03.2026 | 151,82 | 154,26 | 148,80 | 148,80 | -2,23% | 209,00 |
| 02.03.2026 | 147,96 | 152,20 | 147,96 | 152,20 | 2,84% | 233,00 |
| 27.02.2026 | 147,18 | 148,00 | 147,02 | 148,00 | -0,47% | 120,00 |
| 26.02.2026 | 149,32 | 149,32 | 148,70 | 148,70 | 1,07% | 161,00 |
| 25.02.2026 | 147,68 | 148,96 | 146,82 | 147,12 | -0,84% | 106,00 |
| 24.02.2026 | 150,80 | 152,98 | 148,36 | 148,36 | -2,03% | 174,00 |
| 23.02.2026 | 150,12 | 153,56 | 150,12 | 151,44 | 0,52% | 423,00 |
| 20.02.2026 | 152,26 | 154,54 | 150,18 | 150,66 | -2,07% | 374,00 |
| 19.02.2026 | 155,40 | 155,40 | 153,84 | 153,84 | -1,70% | 661,00 |
| 18.02.2026 | 154,02 | 156,50 | 154,02 | 156,50 | 1,03% | 63,00 |
| 17.02.2026 | 153,10 | 155,56 | 151,64 | 154,90 | 0,25% | 1.272,00 |
| 16.02.2026 | 156,14 | 156,14 | 154,52 | 154,52 | 0,81% | 22,00 |
| 13.02.2026 | 157,82 | 159,76 | 149,32 | 153,28 | -4,01% | 338,00 |
| 12.02.2026 | 164,02 | 164,02 | 156,98 | 159,68 | -2,05% | 200,00 |
| 11.02.2026 | 160,22 | 165,32 | 160,22 | 163,02 | 1,25% | 106,00 |
| 10.02.2026 | 160,96 | 161,88 | 160,24 | 161,00 | 1,07% | 138,00 |
| 09.02.2026 | 161,82 | 164,24 | 159,22 | 159,30 | -2,51% | 126,00 |
| 06.02.2026 | 160,42 | 163,40 | 160,42 | 163,40 | 3,31% | 42,00 |
| 05.02.2026 | 159,60 | 161,98 | 157,42 | 158,16 | -0,67% | 155,00 |
| 04.02.2026 | 159,24 | 160,70 | 156,82 | 159,22 | 0,54% | 265,00 |
| 03.02.2026 | 154,48 | 159,08 | 152,28 | 158,36 | 3,30% | 492,00 |
| 02.02.2026 | 147,52 | 153,30 | 146,68 | 153,30 | 1,77% | 482,00 |
| 30.01.2026 | 151,00 | 151,32 | 148,78 | 150,64 | 0,43% | 50,00 |
| 29.01.2026 | 143,98 | 150,00 | 143,96 | 150,00 | 2,98% | 363,00 |
| 28.01.2026 | 143,60 | 145,98 | 142,84 | 145,66 | 0,33% | 140,00 |
| 27.01.2026 | 143,54 | 146,06 | 139,68 | 145,18 | -3,21% | 980,00 |
| 26.01.2026 | 151,88 | 154,48 | 150,00 | 150,00 | -2,02% | 828,00 |
| 23.01.2026 | 154,72 | 154,72 | 152,68 | 153,10 | -0,96% | 204,00 |
| 22.01.2026 | 155,56 | 155,66 | 153,56 | 154,58 | -0,49% | 64,00 |
| 21.01.2026 | 148,24 | 155,34 | 148,24 | 155,34 | 5,23% | 257,00 |
| 20.01.2026 | 146,00 | 149,00 | 140,00 | 147,62 | -1,24% | 804,00 |
| 19.01.2026 | 149,90 | 152,16 | 149,48 | 149,48 | 0,47% | 130,00 |
| 16.01.2026 | 149,68 | 151,92 | 147,94 | 148,78 | -1,26% | 368,00 |
| 15.01.2026 | 149,14 | 151,00 | 147,08 | 150,68 | 1,36% | 58,00 |
| 14.01.2026 | 146,08 | 148,66 | 144,14 | 148,66 | 2,44% | 343,00 |
| 13.01.2026 | 141,16 | 145,12 | 140,98 | 145,12 | 2,17% | 212,00 |
| 12.01.2026 | 138,70 | 142,68 | 138,34 | 142,04 | 1,68% | 129,00 |
| 09.01.2026 | 143,70 | 145,30 | 139,70 | 139,70 | -4,00% | 267,00 |
| 08.01.2026 | 139,86 | 145,52 | 139,86 | 145,52 | 1,83% | 88,00 |
| 07.01.2026 | 144,00 | 146,80 | 142,50 | 142,90 | -1,39% | 44,00 |
| 06.01.2026 | 142,24 | 144,92 | 142,12 | 144,92 | 1,03% | 15,00 |
| 05.01.2026 | 144,08 | 146,20 | 143,32 | 143,44 | -0,13% | 521,00 |
| 02.01.2026 | 135,50 | 143,92 | 135,50 | 143,62 | 3,26% | 715,00 |
| 30.12.2025 | 139,44 | 141,32 | 139,08 | 139,08 | -0,91% | 109,00 |
| 29.12.2025 | 142,48 | 142,48 | 139,86 | 140,36 | 1,02% | 132,00 |
| 23.12.2025 | 138,38 | 140,76 | 138,38 | 138,94 | 0,01% | 215,00 |
| 22.12.2025 | 135,98 | 138,96 | 135,98 | 138,92 | 3,06% | 157,00 |
| 19.12.2025 | 135,46 | 135,88 | 133,86 | 134,80 | -1,23% | 402,00 |
| 18.12.2025 | 136,44 | 136,48 | 136,44 | 136,48 | 0,07% | 87,00 |
| 17.12.2025 | 137,62 | 139,84 | 130,00 | 136,38 | -0,96% | 1.154,00 |
| 16.12.2025 | 136,50 | 137,70 | 136,50 | 137,70 | 0,06% | 3,00 |
| 15.12.2025 | 140,10 | 142,46 | 137,60 | 137,62 | -1,64% | 156,00 |
| 12.12.2025 | 143,34 | 143,34 | 139,92 | 139,92 | -2,02% | 80,00 |
| 11.12.2025 | 141,20 | 142,80 | 141,20 | 142,80 | 1,36% | 101,00 |
| 10.12.2025 | 135,00 | 140,88 | 135,00 | 140,88 | 3,45% | 260,00 |
| 09.12.2025 | 135,82 | 137,04 | 135,82 | 136,18 | -1,09% | 133,00 |
| 08.12.2025 | 137,80 | 137,98 | 135,88 | 137,68 | -0,65% | 39,00 |
| 05.12.2025 | 138,44 | 140,56 | 138,44 | 138,58 | -1,39% | 88,00 |
| 04.12.2025 | 140,16 | 140,54 | 140,16 | 140,54 | -1,03% | 55,00 |
| 03.12.2025 | 139,40 | 142,00 | 137,30 | 142,00 | 2,08% | 598,00 |