43,815€
1,98%
Echtzeit-Aktienkurs Commercial Metals Company
Bid:
Ask:
Aktienkurse zur Commercial Metals Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,95 | 44,46 | 42,69 | 44,02 | 2,44% | - |
| 05.06.2025 | 43,05 | 43,31 | 42,36 | 42,97 | -0,05% | - |
| 04.06.2025 | 42,97 | 43,50 | 42,64 | 42,99 | 1,12% | - |
| 03.06.2025 | 42,91 | 43,28 | 42,11 | 42,51 | -1,14% | - |
| 02.06.2025 | 45,74 | 45,74 | 43,00 | 43,00 | 4,39% | 203,00 |
| 30.05.2025 | 41,61 | 41,73 | 40,12 | 41,19 | -0,06% | - |
| 29.05.2025 | 42,17 | 42,19 | 40,64 | 41,22 | -3,68% | - |
| 28.05.2025 | 42,79 | 42,79 | 42,79 | 42,79 | 0,33% | 11,00 |
| 27.05.2025 | 41,00 | 42,92 | 40,99 | 42,65 | 4,20% | - |
| 26.05.2025 | 40,82 | 41,03 | 40,82 | 40,93 | 0,75% | - |
| 23.05.2025 | 41,26 | 41,32 | 40,17 | 40,63 | -0,76% | - |
| 22.05.2025 | 41,25 | 41,55 | 40,73 | 40,94 | -2,31% | - |
| 21.05.2025 | 41,68 | 42,16 | 41,26 | 41,91 | -0,30% | - |
| 20.05.2025 | 42,03 | 42,03 | 42,03 | 42,03 | -0,47% | 130,00 |
| 19.05.2025 | 41,95 | 42,23 | 41,95 | 42,23 | -1,26% | 3,00 |
| 16.05.2025 | 42,77 | 42,77 | 42,77 | 42,77 | 0,56% | - |
| 15.05.2025 | 42,53 | 42,53 | 42,53 | 42,53 | -0,40% | - |
| 14.05.2025 | 42,70 | 42,70 | 42,70 | 42,70 | -1,66% | - |
| 13.05.2025 | 43,42 | 43,42 | 43,42 | 43,42 | 3,73% | - |
| 12.05.2025 | 41,86 | 41,86 | 41,86 | 41,86 | 2,90% | - |
| 09.05.2025 | 41,04 | 41,16 | 40,20 | 40,68 | -0,68% | - |
| 08.05.2025 | 40,10 | 41,15 | 39,97 | 40,96 | 3,12% | - |
| 07.05.2025 | 40,10 | 40,35 | 39,34 | 39,72 | -1,32% | - |
| 06.05.2025 | 40,23 | 40,52 | 39,65 | 40,25 | -1,24% | - |
| 05.05.2025 | 40,81 | 41,02 | 40,22 | 40,76 | -0,18% | - |
| 02.05.2025 | 40,38 | 40,83 | 40,38 | 40,83 | 6,49% | 161,00 |
| 30.04.2025 | 39,00 | 39,00 | 38,34 | 38,34 | -2,16% | 160,00 |
| 29.04.2025 | 38,88 | 39,37 | 38,36 | 39,19 | 1,96% | - |
| 23.04.2025 | 37,72 | 38,47 | 37,72 | 38,43 | 4,63% | 3,00 |
| 17.04.2025 | 36,73 | 36,73 | 36,73 | 36,73 | -1,71% | 1,00 |
| 15.04.2025 | 37,37 | 37,37 | 37,37 | 37,37 | 0,48% | 1,00 |
| 14.04.2025 | 37,19 | 37,19 | 37,19 | 37,19 | -8,26% | 250,00 |
| 09.04.2025 | 40,54 | 40,54 | 40,54 | 40,54 | 9,10% | 200,00 |
| 08.04.2025 | 38,25 | 38,25 | 37,16 | 37,16 | 4,06% | 257,00 |
| 07.04.2025 | 35,71 | 35,71 | 35,71 | 35,71 | -1,54% | 1,00 |
| 04.04.2025 | 37,08 | 37,91 | 36,27 | 36,27 | -10,53% | 220,00 |
| 03.04.2025 | 40,54 | 40,54 | 40,54 | 40,54 | -4,72% | 37,00 |
| 02.04.2025 | 43,86 | 43,86 | 42,55 | 42,55 | -4,62% | 22,00 |
| 26.03.2025 | 44,61 | 44,61 | 44,61 | 44,61 | 1,57% | 1,00 |
| 24.03.2025 | 43,92 | 43,92 | 43,92 | 43,92 | 4,40% | 3,00 |
| 19.03.2025 | 42,07 | 42,07 | 42,07 | 42,07 | -1,75% | 2,00 |
| 17.03.2025 | 42,82 | 42,82 | 42,82 | 42,82 | 2,15% | 1,00 |
| 14.03.2025 | 41,61 | 41,92 | 41,61 | 41,92 | 3,63% | 51,00 |
| 13.03.2025 | 41,18 | 41,28 | 40,45 | 40,45 | 0,90% | 8,00 |
| 11.03.2025 | 39,49 | 40,09 | 39,49 | 40,09 | -4,75% | 41,00 |
| 04.03.2025 | 42,09 | 42,09 | 42,09 | 42,09 | -9,39% | 380,00 |
| 28.02.2025 | 46,45 | 46,45 | 46,45 | 46,45 | -7,17% | 43,00 |
| 19.02.2025 | 50,04 | 50,04 | 50,04 | 50,04 | -1,22% | 40,00 |
| 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 |