49,295€
2,12%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 49,64 | 49,64 | 49,64 | 49,64 | 2,84% | 1.000,00 |
| 28.08.2025 | 49,11 | 49,17 | 48,10 | 48,27 | -1,43% | - |
| 27.08.2025 | 49,09 | 50,08 | 48,97 | 48,97 | -0,73% | 29,00 |
| 26.08.2025 | 49,85 | 50,38 | 49,29 | 49,33 | -0,38% | - |
| 25.08.2025 | 50,72 | 50,72 | 49,51 | 49,52 | -1,82% | 283,00 |
| 22.08.2025 | 48,55 | 50,74 | 48,55 | 50,44 | 4,66% | - |
| 21.08.2025 | 48,48 | 48,57 | 47,82 | 48,20 | -1,90% | - |
| 20.08.2025 | 49,38 | 49,45 | 48,59 | 49,13 | -0,08% | - |
| 19.08.2025 | 48,72 | 49,86 | 48,35 | 49,17 | 1,86% | - |
| 18.08.2025 | 48,27 | 48,27 | 48,27 | 48,27 | 0,23% | 27,00 |
| 15.08.2025 | 49,75 | 49,75 | 48,16 | 48,16 | -0,82% | 105,00 |
| 14.08.2025 | 49,87 | 50,01 | 48,18 | 48,56 | -0,99% | - |
| 13.08.2025 | 47,40 | 49,09 | 47,30 | 49,05 | 4,64% | - |
| 12.08.2025 | 45,72 | 47,41 | 45,63 | 46,87 | 2,67% | - |
| 11.08.2025 | 46,42 | 46,79 | 45,49 | 45,65 | -1,34% | - |
| 08.08.2025 | 46,45 | 46,45 | 46,27 | 46,27 | 2,87% | 2,00 |
| 07.08.2025 | 44,98 | 44,98 | 44,98 | 44,98 | -1,34% | 1,00 |
| 06.08.2025 | 45,50 | 45,59 | 45,50 | 45,59 | 3,89% | 102,00 |
| 05.08.2025 | 43,69 | 44,25 | 43,30 | 43,89 | 0,98% | - |
| 04.08.2025 | 43,25 | 44,19 | 43,25 | 43,46 | -4,48% | 206,00 |
| 01.08.2025 | 44,81 | 45,50 | 44,81 | 45,50 | 0,64% | 2,00 |
| 31.07.2025 | 45,69 | 45,84 | 44,69 | 45,21 | -0,94% | - |
| 30.07.2025 | 44,87 | 45,64 | 44,87 | 45,64 | -0,07% | 10,00 |
| 29.07.2025 | 45,67 | 45,67 | 45,67 | 45,67 | 0,26% | 110,00 |
| 28.07.2025 | 45,74 | 45,74 | 45,55 | 45,55 | -1,49% | 477,00 |
| 23.07.2025 | 46,24 | 46,24 | 46,24 | 46,24 | 2,35% | 148,00 |
| 17.07.2025 | 45,18 | 45,18 | 45,18 | 45,18 | 2,08% | 7,00 |
| 16.07.2025 | 43,27 | 44,26 | 43,27 | 44,26 | -1,25% | 136,00 |
| 15.07.2025 | 44,82 | 44,82 | 44,82 | 44,82 | 1,68% | 1,00 |
| 14.07.2025 | 44,08 | 44,08 | 44,08 | 44,08 | -3,01% | 5,00 |
| 11.07.2025 | 45,45 | 45,45 | 45,45 | 45,45 | 0,64% | 27,00 |
| 10.07.2025 | 45,16 | 45,16 | 45,16 | 45,16 | 1,48% | 150,00 |
| 07.07.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 8,54% | 1,00 |
| 01.07.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,87% | 25,00 |
| 25.06.2025 | 42,21 | 42,21 | 42,21 | 42,21 | 0,43% | 300,00 |
| 23.06.2025 | 42,03 | 42,03 | 42,03 | 42,03 | -1,59% | 280,00 |
| 20.06.2025 | 42,71 | 42,71 | 42,71 | 42,71 | -0,70% | 200,00 |
| 18.06.2025 | 43,01 | 43,01 | 43,01 | 43,01 | 2,55% | 71,00 |
| 16.06.2025 | 42,39 | 42,39 | 41,94 | 41,94 | -2,47% | 151,00 |
| 02.06.2025 | 45,74 | 45,74 | 43,00 | 43,00 | 0,49% | 203,00 |
| 28.05.2025 | 42,79 | 42,79 | 42,79 | 42,79 | 1,81% | 11,00 |
| 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 | -0,80% | 3,00 |
| 15.05.2025 | 42,57 | 42,57 | 42,57 | 42,57 | 4,26% | 1,00 |
| 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 | -0,23% | 160,00 |
| 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 |