66,000€
-0,38%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 66,00 | 66,00 | 65,50 | 66,00 | -0,38% | 184,00 |
| 02.06.2026 | 65,00 | 66,75 | 64,75 | 66,25 | 1,92% | - |
| 01.06.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -1,52% | 1,00 |
| 29.05.2026 | 65,50 | 66,00 | 65,50 | 66,00 | 0,00% | 2,00 |
| 28.05.2026 | 66,50 | 66,50 | 66,00 | 66,00 | 2,33% | 7,00 |
| 27.05.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 2,79% | 1,00 |
| 26.05.2026 | 63,00 | 63,75 | 62,00 | 62,75 | -1,95% | - |
| 25.05.2026 | 63,50 | 64,00 | 63,50 | 64,00 | 4,49% | 108,00 |
| 22.05.2026 | 61,00 | 61,75 | 60,75 | 61,25 | 0,41% | - |
| 21.05.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,41% | 127,00 |
| 20.05.2026 | 59,75 | 61,00 | 59,75 | 60,75 | 2,10% | - |
| 19.05.2026 | 60,50 | 60,50 | 59,50 | 59,50 | -3,25% | 188,00 |
| 18.05.2026 | 60,50 | 61,50 | 60,50 | 61,50 | -1,60% | 208,00 |
| 15.05.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | 1,00 |
| 14.05.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 2,90% | 5,00 |
| 13.05.2026 | 59,25 | 60,75 | 59,25 | 60,25 | 3,43% | - |
| 12.05.2026 | 60,50 | 60,75 | 58,25 | 58,25 | -4,12% | - |
| 11.05.2026 | 60,25 | 60,75 | 59,75 | 60,75 | 0,83% | - |
| 08.05.2026 | 60,25 | 60,75 | 59,75 | 60,25 | -0,82% | - |
| 07.05.2026 | 61,50 | 62,00 | 60,25 | 60,75 | -1,62% | - |
| 06.05.2026 | 59,50 | 62,25 | 59,50 | 61,75 | 8,33% | - |
| 05.05.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | 1,00 |
| 04.05.2026 | 58,50 | 59,00 | 58,00 | 58,00 | -1,69% | 26,00 |
| 30.04.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 2,16% | 52,00 |
| 29.04.2026 | 59,00 | 59,00 | 57,75 | 57,75 | -1,70% | - |
| 28.04.2026 | 59,50 | 59,75 | 58,25 | 58,75 | -0,42% | - |
| 27.04.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | 73,00 |
| 24.04.2026 | 58,50 | 58,50 | 58,00 | 58,00 | -1,28% | 150,00 |
| 23.04.2026 | 59,00 | 60,00 | 58,25 | 58,75 | 0,43% | - |
| 22.04.2026 | 58,00 | 58,50 | 58,00 | 58,50 | 0,43% | 225,00 |
| 21.04.2026 | 57,50 | 59,25 | 57,25 | 58,25 | 4,02% | - |
| 20.04.2026 | 56,00 | 56,50 | 56,00 | 56,00 | -1,32% | 5,00 |
| 17.04.2026 | 54,50 | 57,25 | 54,25 | 56,75 | 3,18% | - |
| 16.04.2026 | 55,00 | 55,50 | 55,00 | 55,00 | -1,79% | 58,00 |
| 15.04.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -0,44% | 1,00 |
| 14.04.2026 | 56,25 | 56,75 | 55,75 | 56,25 | -0,44% | - |
| 13.04.2026 | 56,00 | 56,50 | 55,50 | 56,50 | -0,44% | 339,00 |
| 10.04.2026 | 56,00 | 56,75 | 55,75 | 56,75 | 3,65% | - |
| 09.04.2026 | 55,25 | 55,25 | 54,25 | 54,75 | -0,45% | - |
| 08.04.2026 | 54,00 | 55,50 | 54,00 | 55,00 | 3,77% | 222,00 |
| 07.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -0,39% | 6,00 |
| 02.04.2026 | 53,75 | 54,06 | 52,81 | 53,21 | -2,15% | - |
| 01.04.2026 | 54,38 | 54,38 | 54,38 | 54,38 | 2,60% | 110,00 |
| 31.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 2,87% | 6,00 |
| 30.03.2026 | 51,52 | 51,52 | 51,52 | 51,52 | 0,70% | 15,00 |
| 27.03.2026 | 51,73 | 51,77 | 50,33 | 51,16 | -1,84% | - |
| 26.03.2026 | 52,96 | 52,96 | 52,12 | 52,12 | -4,01% | 49,00 |
| 25.03.2026 | 54,30 | 54,30 | 54,30 | 54,30 | 1,00% | 9,00 |
| 24.03.2026 | 53,76 | 53,76 | 53,76 | 53,76 | -1,21% | 100,00 |
| 23.03.2026 | 52,32 | 54,42 | 52,32 | 54,42 | 4,63% | 9,00 |
| 20.03.2026 | 52,96 | 53,07 | 51,69 | 52,01 | -0,86% | - |
| 19.03.2026 | 52,46 | 52,46 | 52,46 | 52,46 | -2,20% | 152,00 |
| 18.03.2026 | 54,24 | 54,24 | 53,64 | 53,64 | -0,17% | 276,00 |
| 17.03.2026 | 53,40 | 54,76 | 53,33 | 53,73 | -1,05% | - |
| 16.03.2026 | 54,16 | 54,30 | 54,16 | 54,30 | 1,00% | 2,00 |
| 13.03.2026 | 53,74 | 54,51 | 53,02 | 53,76 | -1,34% | - |
| 12.03.2026 | 57,30 | 57,44 | 54,41 | 54,49 | -4,15% | - |
| 11.03.2026 | 57,12 | 57,72 | 56,44 | 56,85 | -1,85% | - |
| 10.03.2026 | 56,16 | 57,92 | 56,16 | 57,92 | 1,90% | 7,00 |
| 09.03.2026 | 54,58 | 56,84 | 54,36 | 56,84 | 0,83% | 29,00 |
| 06.03.2026 | 58,86 | 58,92 | 55,54 | 56,37 | -5,24% | - |
| 05.03.2026 | 61,18 | 61,34 | 59,31 | 59,49 | -4,85% | - |
| 04.03.2026 | 61,64 | 62,52 | 61,64 | 62,52 | 2,80% | 48,00 |
| 03.03.2026 | 60,82 | 60,82 | 60,82 | 60,82 | -1,46% | 2,00 |
| 02.03.2026 | 62,26 | 62,26 | 61,08 | 61,72 | -0,45% | 146,00 |
| 27.02.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -2,36% | 5,00 |
| 26.02.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -0,72% | 700,00 |
| 25.02.2026 | 62,34 | 63,96 | 62,34 | 63,96 | 0,98% | 21,00 |
| 24.02.2026 | 63,56 | 63,56 | 63,34 | 63,34 | -1,06% | 4,00 |
| 23.02.2026 | 64,20 | 64,20 | 64,00 | 64,02 | 0,05% | 395,00 |
| 20.02.2026 | 66,17 | 66,21 | 63,96 | 63,99 | -5,09% | - |
| 19.02.2026 | 67,42 | 67,42 | 67,42 | 67,42 | -1,14% | 1,00 |
| 18.02.2026 | 68,20 | 68,20 | 68,20 | 68,20 | 2,57% | 1,00 |
| 17.02.2026 | 67,17 | 67,34 | 65,57 | 66,49 | -0,31% | - |
| 16.02.2026 | 68,02 | 68,02 | 66,70 | 66,70 | 1,52% | 4,00 |
| 13.02.2026 | 66,44 | 66,50 | 65,70 | 65,70 | -3,52% | 271,00 |
| 12.02.2026 | 70,64 | 70,64 | 68,10 | 68,10 | -3,28% | 218,00 |
| 11.02.2026 | 69,80 | 71,40 | 69,64 | 70,41 | 1,70% | - |
| 10.02.2026 | 69,70 | 70,18 | 68,91 | 69,23 | -0,45% | - |
| 09.02.2026 | 69,18 | 70,42 | 69,18 | 69,54 | -0,74% | 12,00 |
| 06.02.2026 | 70,26 | 70,26 | 70,06 | 70,06 | 1,07% | 40,00 |
| 05.02.2026 | 69,32 | 69,32 | 69,32 | 69,32 | -0,43% | 1,00 |
| 04.02.2026 | 69,62 | 69,62 | 69,62 | 69,62 | 0,75% | 10,00 |
| 03.02.2026 | 67,86 | 69,42 | 67,86 | 69,10 | 8,14% | 70,00 |
| 02.02.2026 | 64,90 | 64,90 | 63,90 | 63,90 | -1,22% | 15,00 |
| 30.01.2026 | 64,81 | 65,47 | 64,40 | 64,69 | 0,17% | - |
| 29.01.2026 | 62,10 | 64,58 | 62,10 | 64,58 | 2,52% | 581,00 |
| 28.01.2026 | 63,84 | 64,35 | 62,57 | 62,99 | -0,43% | - |
| 27.01.2026 | 64,54 | 64,54 | 63,26 | 63,26 | -1,86% | 18,00 |
| 26.01.2026 | 65,96 | 65,96 | 64,46 | 64,46 | -3,16% | 3,00 |
| 23.01.2026 | 66,56 | 66,56 | 66,56 | 66,56 | 0,42% | 20,00 |
| 22.01.2026 | 67,60 | 67,60 | 66,28 | 66,28 | 0,21% | 60,00 |
| 21.01.2026 | 64,94 | 66,14 | 64,94 | 66,14 | 3,60% | 153,00 |
| 20.01.2026 | 63,84 | 63,84 | 63,84 | 63,84 | 0,42% | 39,00 |
| 19.01.2026 | 63,47 | 63,68 | 63,31 | 63,57 | -0,67% | - |
| 16.01.2026 | 65,88 | 65,88 | 64,00 | 64,00 | -0,84% | 209,00 |
| 15.01.2026 | 64,54 | 64,54 | 64,54 | 64,54 | 0,44% | 60,00 |
| 14.01.2026 | 64,26 | 64,26 | 64,26 | 64,26 | 0,37% | 103,00 |
| 13.01.2026 | 62,00 | 64,02 | 62,00 | 64,02 | 3,56% | 1.086,00 |
| 12.01.2026 | 61,73 | 64,02 | 60,84 | 61,82 | -0,79% | - |