44,695€
-3,53%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 44,76 | 44,82 | 44,66 | 44,71 | -3,51% | - |
| 03.03.2025 | 46,60 | 48,04 | 46,33 | 46,33 | -0,26% | - |
| 28.02.2025 | 46,45 | 46,45 | 46,45 | 46,45 | -2,77% | 43,00 |
| 27.02.2025 | 47,74 | 48,04 | 46,74 | 47,78 | -1,12% | - |
| 26.02.2025 | 47,69 | 49,04 | 47,59 | 48,32 | 1,53% | - |
| 25.02.2025 | 47,69 | 48,25 | 47,26 | 47,59 | -2,13% | - |
| 24.02.2025 | 47,68 | 48,79 | 47,51 | 48,62 | -0,38% | - |
| 21.02.2025 | 48,45 | 49,63 | 48,04 | 48,81 | 0,08% | - |
| 20.02.2025 | 49,41 | 50,44 | 48,57 | 48,77 | -2,55% | - |
| 19.02.2025 | 50,04 | 50,04 | 50,04 | 50,04 | -1,67% | 40,00 |
| 18.02.2025 | 50,31 | 51,09 | 49,60 | 50,89 | 0,45% | - |
| 17.02.2025 | 50,60 | 50,66 | 50,60 | 50,66 | 4,39% | 3,00 |
| 14.02.2025 | 48,53 | 48,53 | 48,53 | 48,53 | 0,35% | 30,00 |
| 12.02.2025 | 48,36 | 48,36 | 48,36 | 48,36 | -2,72% | 382,00 |
| 10.02.2025 | 49,10 | 51,78 | 49,07 | 49,71 | 1,91% | 5.442,00 |
| 07.02.2025 | 47,83 | 48,78 | 47,83 | 48,78 | 3,72% | 3,00 |
| 06.02.2025 | 46,99 | 47,03 | 46,99 | 47,03 | 1,62% | 70,00 |
| 04.02.2025 | 45,53 | 46,28 | 45,53 | 46,28 | -1,01% | 12,00 |
| 03.02.2025 | 47,23 | 47,23 | 46,41 | 46,75 | -2,42% | 201,00 |
| 29.01.2025 | 47,91 | 47,91 | 47,91 | 47,91 | -3,25% | 3,00 |
| 22.01.2025 | 49,52 | 49,52 | 49,52 | 49,52 | 0,45% | 3,00 |
| 21.01.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 2,39% | 146,00 |
| 15.01.2025 | 48,15 | 48,15 | 48,15 | 48,15 | 1,37% | 1,00 |
| 13.01.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 2,04% | 56,00 |
| 10.01.2025 | 46,48 | 46,55 | 46,48 | 46,55 | -1,00% | 53,00 |
| 08.01.2025 | 47,02 | 47,02 | 47,02 | 47,02 | 0,04% | 75,00 |
| 07.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,22% | 10,00 |
| 06.01.2025 | 47,58 | 47,58 | 47,58 | 47,58 | 1,21% | 28,00 |
| 03.01.2025 | 47,01 | 47,01 | 47,01 | 47,01 | -2,25% | 37,00 |
| 02.01.2025 | 48,07 | 48,09 | 48,07 | 48,09 | -0,58% | 327,00 |
| 30.12.2024 | 47,42 | 48,37 | 47,42 | 48,37 | 1,09% | 7,00 |
| 23.12.2024 | 48,16 | 48,28 | 47,85 | 47,85 | -2,13% | 106,00 |
| 19.12.2024 | 48,89 | 48,89 | 48,79 | 48,89 | -5,14% | 587,00 |
| 18.12.2024 | 52,24 | 52,24 | 51,48 | 51,54 | -2,57% | 74,00 |
| 17.12.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -1,38% | 1,00 |
| 16.12.2024 | 55,02 | 55,02 | 53,64 | 53,64 | -4,35% | 48,00 |
| 12.12.2024 | 57,44 | 57,44 | 56,08 | 56,08 | -4,10% | 173,00 |
| 10.12.2024 | 59,54 | 59,64 | 58,48 | 58,48 | -1,28% | 5,00 |
| 09.12.2024 | 57,50 | 59,24 | 57,50 | 59,24 | 2,31% | 320,00 |
| 06.12.2024 | 58,50 | 58,50 | 57,90 | 57,90 | -0,75% | 21,00 |
| 05.12.2024 | 58,10 | 58,50 | 58,10 | 58,34 | -5,51% | 18,00 |
| 04.12.2024 | 60,96 | 61,74 | 60,96 | 61,74 | 2,32% | 301,00 |
| 03.12.2024 | 59,98 | 60,34 | 59,98 | 60,34 | 1,58% | 2,00 |
| 02.12.2024 | 59,40 | 59,40 | 59,40 | 59,40 | 0,68% | 45,00 |
| 29.11.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,24% | 97,00 |
| 28.11.2024 | 58,84 | 58,86 | 58,84 | 58,86 | -0,94% | 105,00 |
| 26.11.2024 | 59,42 | 59,42 | 59,42 | 59,42 | 1,12% | 55,00 |
| 25.11.2024 | 58,76 | 58,76 | 58,76 | 58,76 | -0,44% | 9,00 |
| 22.11.2024 | 59,02 | 59,02 | 59,02 | 59,02 | 4,65% | 10,00 |
| 15.11.2024 | 55,64 | 56,40 | 55,64 | 56,40 | -2,22% | 114,00 |
| 13.11.2024 | 57,12 | 57,68 | 57,12 | 57,68 | -0,28% | 62,00 |
| 12.11.2024 | 58,36 | 58,36 | 57,84 | 57,84 | -1,83% | 47,00 |
| 11.11.2024 | 58,92 | 58,92 | 58,92 | 58,92 | 3,70% | 185,00 |
| 07.11.2024 | 57,94 | 57,94 | 56,82 | 56,82 | 2,12% | 168,00 |
| 06.11.2024 | 52,48 | 55,64 | 52,48 | 55,64 | 10,53% | 346,00 |
| 05.11.2024 | 50,34 | 50,34 | 50,34 | 50,34 | 0,32% | 41,00 |
| 28.10.2024 | 50,20 | 50,20 | 50,18 | 50,18 | 5,38% | 170,00 |
| 23.10.2024 | 49,88 | 49,88 | 47,62 | 47,62 | -7,06% | 111,00 |
| 21.10.2024 | 51,24 | 51,24 | 51,24 | 51,24 | 6,20% | 38,00 |
| 16.10.2024 | 48,25 | 48,25 | 48,25 | 48,25 | -3,77% | 1,00 |
| 15.10.2024 | 50,14 | 50,14 | 50,14 | 50,14 | 2,85% | 1,00 |
| 14.10.2024 | 48,75 | 48,75 | 48,75 | 48,75 | 2,63% | 72,00 |
| 08.10.2024 | 48,23 | 48,23 | 47,50 | 47,50 | -1,43% | 1.857,00 |
| 07.10.2024 | 48,19 | 48,19 | 48,19 | 48,19 | -1,85% | 11,00 |
| 04.10.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 2,25% | 108,00 |
| 03.10.2024 | 48,02 | 48,02 | 48,02 | 48,02 | -3,63% | 50,00 |
| 27.09.2024 | 49,83 | 49,83 | 49,83 | 49,83 | 3,00% | 11,00 |
| 26.09.2024 | 48,38 | 48,38 | 48,38 | 48,38 | -0,33% | 125,00 |
| 25.09.2024 | 48,54 | 48,54 | 48,54 | 48,54 | -2,00% | 11,00 |
| 24.09.2024 | 48,37 | 49,53 | 48,37 | 49,53 | 8,36% | 3.024,00 |
| 06.09.2024 | 45,71 | 45,71 | 45,71 | 45,71 | -0,37% | 119,00 |
| 03.09.2024 | 48,24 | 48,24 | 45,88 | 45,88 | -5,73% | 403,00 |
| 27.08.2024 | 48,67 | 48,67 | 48,67 | 48,67 | 0,39% | 124,00 |
| 23.08.2024 | 48,48 | 48,48 | 48,48 | 48,48 | 1,25% | 250,00 |
| 22.08.2024 | 47,88 | 47,88 | 47,88 | 47,88 | -2,96% | 41,00 |
| 16.08.2024 | 49,34 | 49,34 | 49,34 | 49,34 | 1,96% | 10,00 |
| 12.08.2024 | 48,39 | 48,39 | 48,39 | 48,39 | -1,89% | 40,00 |
| 07.08.2024 | 49,05 | 49,32 | 49,05 | 49,32 | 1,90% | 133,00 |
| 05.08.2024 | 48,50 | 48,50 | 48,40 | 48,40 | -7,60% | 230,00 |
| 02.08.2024 | 52,38 | 52,38 | 52,38 | 52,38 | -4,80% | 115,00 |
| 26.07.2024 | 55,02 | 55,02 | 55,02 | 55,02 | 4,05% | 20,00 |
| 22.07.2024 | 52,88 | 52,88 | 52,88 | 52,88 | -0,30% | 25,00 |
| 18.07.2024 | 53,04 | 53,04 | 53,04 | 53,04 | -0,82% | 25,00 |
| 17.07.2024 | 53,32 | 53,48 | 53,32 | 53,48 | 3,00% | 220,00 |
| 16.07.2024 | 51,92 | 51,92 | 51,92 | 51,92 | 2,69% | 100,00 |
| 12.07.2024 | 50,56 | 50,56 | 50,56 | 50,56 | 2,72% | 10,00 |
| 11.07.2024 | 49,22 | 49,22 | 49,22 | 49,22 | 2,14% | 120,00 |
| 09.07.2024 | 48,19 | 48,19 | 48,19 | 48,19 | -0,48% | 82,00 |
| 08.07.2024 | 48,42 | 48,42 | 48,42 | 48,42 | -2,54% | 40,00 |
| 21.06.2024 | 49,68 | 49,68 | 49,68 | 49,68 | 6,02% | 5,00 |
| 14.06.2024 | 46,86 | 46,86 | 46,86 | 46,86 | -4,05% | 100,00 |
| 10.06.2024 | 48,84 | 48,84 | 48,84 | 48,84 | 0,04% | 20,00 |
| 04.06.2024 | 48,82 | 48,82 | 48,82 | 48,82 | -4,27% | 20,00 |
| 23.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -4,17% | 40,00 |
| 17.05.2024 | 53,22 | 53,22 | 53,22 | 53,22 | -0,11% | 8,00 |
| 13.05.2024 | 53,28 | 53,28 | 53,26 | 53,28 | -0,11% | 206,00 |
| 09.05.2024 | 53,34 | 53,34 | 53,34 | 53,34 | 2,70% | 100,00 |
| 07.05.2024 | 52,02 | 52,02 | 51,94 | 51,94 | -0,76% | 214,00 |
| 03.05.2024 | 52,34 | 52,34 | 52,34 | 52,34 | 3,28% | 300,00 |
| 30.04.2024 | 50,68 | 50,68 | 50,68 | 50,68 | 1,48% | 64,00 |