55,580€
5,11%
Echtzeit-Aktienkurs Commercial Metals Company
Bid:
Ask:
Aktienkurse zur Commercial Metals Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 55,02 | 55,02 | 55,02 | 55,02 | 2,57% | 20,00 |
| 25.07.2024 | 52,56 | 54,10 | 52,32 | 53,64 | 1,44% | - |
| 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 |
| 25.04.2024 | 49,94 | 49,94 | 49,94 | 49,94 | -4,40% | 121,00 |
| 22.04.2024 | 52,24 | 52,24 | 52,24 | 52,24 | 0,85% | 85,00 |
| 19.04.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -1,89% | 72,00 |
| 17.04.2024 | 52,22 | 52,80 | 52,22 | 52,80 | 1,62% | 315,00 |
| 16.04.2024 | 52,48 | 52,48 | 51,96 | 51,96 | -1,18% | 118,00 |
| 12.04.2024 | 52,58 | 52,58 | 52,58 | 52,58 | -1,31% | 100,00 |
| 10.04.2024 | 53,28 | 53,28 | 53,28 | 53,28 | -0,15% | 113,00 |
| 09.04.2024 | 53,36 | 53,36 | 53,36 | 53,36 | 0,23% | 113,00 |
| 08.04.2024 | 53,24 | 53,24 | 53,24 | 53,24 | 0,26% | 52,00 |
| 05.04.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -0,67% | 20,00 |
| 28.03.2024 | 53,46 | 53,46 | 53,46 | 53,46 | -0,19% | 25,00 |
| 27.03.2024 | 53,56 | 53,56 | 53,56 | 53,56 | 0,49% | 54,00 |
| 25.03.2024 | 53,30 | 53,30 | 53,30 | 53,30 | -1,95% | 1,00 |
| 22.03.2024 | 54,10 | 54,36 | 54,10 | 54,36 | 1,15% | 46,00 |
| 21.03.2024 | 51,84 | 53,74 | 51,84 | 53,74 | 8,17% | 908,00 |
| 19.03.2024 | 49,68 | 49,68 | 49,68 | 49,68 | 0,93% | 122,00 |
| 18.03.2024 | 49,22 | 49,22 | 49,22 | 49,22 | 2,97% | 1,00 |
| 13.03.2024 | 48,24 | 48,24 | 47,80 | 47,80 | -2,71% | 1.048,00 |
| 11.03.2024 | 49,13 | 49,13 | 49,13 | 49,13 | 0,72% | 3,00 |
| 05.03.2024 | 48,78 | 48,78 | 48,78 | 48,78 | -3,14% | 25,00 |
| 26.02.2024 | 50,26 | 50,36 | 50,26 | 50,36 | 0,82% | 250,00 |
| 21.02.2024 | 49,95 | 49,95 | 49,95 | 49,95 | -1,25% | 230,00 |
| 20.02.2024 | 50,86 | 50,86 | 50,50 | 50,58 | 1,93% | 1.605,00 |
| 15.02.2024 | 49,91 | 49,91 | 49,62 | 49,62 | 4,75% | 59,00 |
| 06.02.2024 | 47,37 | 47,37 | 47,37 | 47,37 | 1,54% | 210,00 |
| 05.02.2024 | 46,65 | 46,65 | 46,65 | 46,65 | -1,08% | 42,00 |
| 02.02.2024 | 47,01 | 47,16 | 47,01 | 47,16 | -1,13% | 240,00 |
| 24.01.2024 | 47,71 | 47,71 | 47,70 | 47,70 | 3,16% | 1.048,00 |
| 22.01.2024 | 46,30 | 46,30 | 46,24 | 46,24 | -0,54% | 41,00 |
| 11.01.2024 | 45,95 | 46,49 | 45,95 | 46,49 | 3,45% | 266,00 |
| 10.01.2024 | 44,94 | 44,94 | 44,94 | 44,94 | -4,63% | 22,00 |
| 09.01.2024 | 47,12 | 47,12 | 47,12 | 47,12 | 2,81% | 48,00 |
| 08.01.2024 | 45,83 | 45,83 | 45,83 | 45,83 | 4,18% | 218,00 |
| 04.01.2024 | 43,99 | 43,99 | 43,99 | 43,99 | -2,27% | 43,00 |
| 03.01.2024 | 45,01 | 45,01 | 45,01 | 45,01 | -0,71% | 2,00 |
| 02.01.2024 | 45,50 | 45,50 | 45,33 | 45,33 | -0,87% | 8,00 |
| 29.12.2023 | 45,73 | 45,73 | 45,73 | 45,73 | 0,26% | 9,00 |
| 28.12.2023 | 45,61 | 45,61 | 45,61 | 45,61 | -1,68% | 75,00 |
| 27.12.2023 | 46,39 | 46,39 | 46,39 | 46,39 | 4,27% | 91,00 |
| 21.12.2023 | 44,49 | 44,49 | 44,49 | 44,49 | -1,57% | 1,00 |
| 20.12.2023 | 45,20 | 45,20 | 45,20 | 45,20 | 1,64% | 30,00 |
| 18.12.2023 | 44,47 | 44,47 | 44,47 | 44,47 | 2,21% | 150,00 |
| 15.12.2023 | 43,29 | 43,51 | 43,29 | 43,51 | 0,14% | 71,00 |
| 14.12.2023 | 43,45 | 43,45 | 43,45 | 43,45 | 4,45% | 30,00 |
| 06.12.2023 | 41,97 | 41,97 | 41,60 | 41,60 | -2,89% | 388,00 |
| 01.12.2023 | 42,38 | 42,84 | 42,38 | 42,84 | 7,45% | 170,00 |
| 27.11.2023 | 39,87 | 39,87 | 39,87 | 39,87 | -1,14% | 24,00 |
| 24.11.2023 | 40,33 | 40,33 | 40,33 | 40,33 | -0,52% | 1,00 |
| 22.11.2023 | 40,54 | 40,54 | 40,54 | 40,54 | -2,78% | 4,00 |
| 17.11.2023 | 41,70 | 41,70 | 41,70 | 41,70 | -0,74% | 50,00 |
| 16.11.2023 | 42,01 | 42,01 | 42,01 | 42,01 | -1,59% | 1,00 |
| 15.11.2023 | 42,69 | 42,69 | 42,69 | 42,69 | 0,38% | 1,00 |
| 14.11.2023 | 41,59 | 42,53 | 41,59 | 42,53 | -0,02% | 140,00 |
| 06.11.2023 | 42,46 | 42,54 | 42,46 | 42,54 | 11,57% | 22,00 |
| 23.10.2023 | 38,13 | 38,13 | 38,13 | 38,13 | -2,08% | 65,00 |
| 19.10.2023 | 38,94 | 38,94 | 38,94 | 38,94 | -2,45% | 1,00 |
| 18.10.2023 | 39,92 | 39,92 | 39,92 | 39,92 | -1,53% | 50,00 |
| 17.10.2023 | 40,54 | 40,54 | 40,54 | 40,54 | -0,30% | 85,00 |
| 16.10.2023 | 41,43 | 41,43 | 40,66 | 40,66 | -1,33% | 165,00 |
| 12.10.2023 | 45,04 | 45,04 | 40,68 | 41,21 | -10,70% | 534,00 |
| 11.10.2023 | 46,15 | 46,15 | 46,15 | 46,15 | 1,97% | 3,00 |
| 09.10.2023 | 45,26 | 45,26 | 45,26 | 45,26 | 0,13% | 250,00 |
| 05.10.2023 | 45,20 | 45,20 | 45,20 | 45,20 | -4,94% | 106,00 |
| 28.09.2023 | 47,55 | 47,55 | 47,55 | 47,55 | 0,72% | 3,00 |
| 26.09.2023 | 47,21 | 47,21 | 47,21 | 47,21 | 0,88% | 5,00 |
| 21.09.2023 | 46,80 | 46,80 | 46,80 | 46,80 | -6,96% | 300,00 |
| 15.09.2023 | 50,30 | 50,30 | 50,30 | 50,30 | 0,40% | 1,00 |
| 14.09.2023 | 50,10 | 50,10 | 50,10 | 50,10 | -2,72% | 23,00 |
| 06.09.2023 | 51,60 | 51,60 | 51,50 | 51,50 | -3,38% | 80,00 |
| 05.09.2023 | 53,30 | 53,30 | 53,30 | 53,30 | 0,15% | 50,00 |
| 04.09.2023 | 53,22 | 53,22 | 53,22 | 53,22 | 2,35% | 60,00 |
| 30.08.2023 | 52,00 | 52,00 | 52,00 | 52,00 | 0,19% | 2,00 |
| 29.08.2023 | 50,76 | 51,90 | 50,76 | 51,90 | 1,92% | 188,00 |
| 17.08.2023 | 50,92 | 50,92 | 50,92 | 50,92 | -0,97% | 1,00 |
| 15.08.2023 | 51,42 | 51,42 | 51,42 | 51,42 | 0,35% | 1,00 |
| 14.08.2023 | 51,22 | 51,24 | 51,22 | 51,24 | 0,71% | 120,00 |
| 04.08.2023 | 50,88 | 50,88 | 50,88 | 50,88 | -1,51% | 32,00 |
| 31.07.2023 | 51,66 | 51,66 | 51,66 | 51,66 | 5,00% | 20,00 |
| 20.07.2023 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | 1,00 |