45,100€
2,04%
Echtzeit-Aktienkurs Commercial Metals Company
Bid:
Ask:
Aktienkurse zur Commercial Metals Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | 20,00 |
| 30.03.2023 | 43,60 | 44,20 | 43,60 | 44,20 | 1,38% | 43,00 |
| 29.03.2023 | 43,40 | 43,60 | 43,40 | 43,60 | 0,46% | 5,00 |
| 28.03.2023 | 42,80 | 43,40 | 42,80 | 43,40 | 0,46% | 24,00 |
| 27.03.2023 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 56,00 |
| 24.03.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | 10,00 |
| 22.03.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | 50,00 |
| 21.03.2023 | 42,20 | 42,20 | 42,20 | 42,20 | 3,43% | 5,00 |
| 17.03.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 4,62% | 11,00 |
| 16.03.2023 | 40,20 | 40,20 | 39,00 | 39,00 | -2,50% | 1.201,00 |
| 15.03.2023 | 43,40 | 43,40 | 40,00 | 40,00 | -6,98% | 665,00 |
| 14.03.2023 | 44,00 | 44,00 | 43,00 | 43,00 | -3,59% | 155,00 |
| 10.03.2023 | 46,80 | 46,80 | 44,60 | 44,60 | -6,30% | 194,00 |
| 09.03.2023 | 48,00 | 48,00 | 47,60 | 47,60 | -6,67% | 946,00 |
| 03.03.2023 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | 321,00 |
| 02.03.2023 | 48,40 | 49,60 | 48,40 | 49,60 | 1,22% | 120,00 |
| 01.03.2023 | 49,20 | 49,20 | 49,00 | 49,00 | -0,81% | 13,00 |
| 28.02.2023 | 48,60 | 49,40 | 48,60 | 49,40 | 0,41% | 74,00 |
| 27.02.2023 | 49,20 | 49,40 | 49,20 | 49,20 | 0,82% | 280,00 |
| 24.02.2023 | 49,00 | 49,00 | 48,20 | 48,80 | -1,21% | 821,00 |
| 23.02.2023 | 53,50 | 53,50 | 48,80 | 49,40 | -5,90% | 3.077,00 |
| 22.02.2023 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 20,00 |
| 21.02.2023 | 53,50 | 53,50 | 53,00 | 53,00 | 0,00% | 65,00 |
| 17.02.2023 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | 34,00 |
| 16.02.2023 | 52,50 | 53,50 | 52,50 | 53,50 | 0,94% | 21,00 |
| 15.02.2023 | 53,50 | 53,50 | 52,50 | 53,00 | 0,00% | 87,00 |
| 13.02.2023 | 51,50 | 53,00 | 51,50 | 53,00 | 0,95% | 81,00 |
| 10.02.2023 | 51,50 | 52,50 | 51,50 | 52,50 | 0,00% | 57,00 |
| 09.02.2023 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 10,00 |
| 08.02.2023 | 52,50 | 53,00 | 52,50 | 53,00 | 0,95% | 50,00 |
| 07.02.2023 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 2,00 |
| 06.02.2023 | 52,00 | 52,00 | 51,00 | 52,00 | -0,95% | 345,00 |
| 03.02.2023 | 51,50 | 53,50 | 51,50 | 52,50 | 2,94% | 613,00 |
| 02.02.2023 | 50,50 | 51,50 | 50,50 | 51,00 | 4,08% | 99,00 |
| 01.02.2023 | 50,00 | 50,00 | 49,00 | 49,00 | -0,81% | 3,00 |
| 31.01.2023 | 49,40 | 49,40 | 49,40 | 49,40 | -3,14% | 1,00 |
| 30.01.2023 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 75,00 |
| 27.01.2023 | 51,50 | 51,50 | 51,00 | 51,00 | 0,99% | 238,00 |
| 26.01.2023 | 48,40 | 50,50 | 48,40 | 50,50 | 7,45% | 144,00 |
| 25.01.2023 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | 78,00 |
| 24.01.2023 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | 20,00 |
| 23.01.2023 | 48,20 | 48,20 | 47,20 | 47,80 | 0,42% | 1.142,00 |
| 20.01.2023 | 48,40 | 48,40 | 47,60 | 47,60 | 0,42% | 84,00 |
| 19.01.2023 | 48,20 | 48,20 | 47,40 | 47,40 | -7,06% | 351,00 |
| 18.01.2023 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 135,00 |
| 17.01.2023 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | 48,00 |
| 16.01.2023 | 52,00 | 52,50 | 51,00 | 52,50 | 2,94% | 94,00 |
| 13.01.2023 | 51,50 | 51,50 | 51,00 | 51,00 | -1,92% | 54,00 |
| 12.01.2023 | 52,50 | 52,50 | 51,50 | 52,00 | 0,97% | 107,00 |
| 11.01.2023 | 50,00 | 51,50 | 49,40 | 51,50 | 9,11% | 490,00 |
| 10.01.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | 200,00 |
| 09.01.2023 | 47,80 | 50,00 | 47,00 | 47,00 | 2,17% | 483,00 |
| 05.01.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 2,22% | 7,00 |
| 04.01.2023 | 45,60 | 45,60 | 45,00 | 45,00 | -2,60% | 137,00 |
| 02.01.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | 23,00 |
| 29.12.2022 | 45,60 | 45,60 | 45,40 | 45,40 | -0,87% | 53,00 |
| 28.12.2022 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | 25,00 |
| 27.12.2022 | 45,80 | 46,60 | 45,80 | 46,60 | 1,30% | 211,00 |
| 23.12.2022 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | 70,00 |
| 22.12.2022 | 46,60 | 46,60 | 45,80 | 45,80 | -1,29% | 66,00 |
| 21.12.2022 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | 18,00 |
| 20.12.2022 | 43,40 | 46,40 | 43,40 | 46,40 | 2,20% | 94,00 |
| 16.12.2022 | 43,60 | 45,40 | 43,60 | 45,40 | 3,65% | 51,00 |
| 15.12.2022 | 46,00 | 46,00 | 43,80 | 43,80 | -4,37% | 44,00 |
| 13.12.2022 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | 22,00 |
| 12.12.2022 | 44,40 | 45,20 | 44,40 | 45,20 | -1,31% | 713,00 |
| 09.12.2022 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | 56,00 |
| 08.12.2022 | 47,40 | 47,40 | 47,20 | 47,20 | 0,85% | 13,00 |
| 07.12.2022 | 47,80 | 47,80 | 46,80 | 46,80 | -0,43% | 160,00 |
| 06.12.2022 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | 50,00 |
| 05.12.2022 | 46,20 | 46,80 | 46,20 | 46,80 | -0,85% | 99,00 |
| 01.12.2022 | 47,80 | 47,80 | 47,20 | 47,20 | 2,16% | 6,00 |
| 25.11.2022 | 46,40 | 46,60 | 46,20 | 46,20 | 0,43% | 300,00 |
| 23.11.2022 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | 55,00 |
| 21.11.2022 | 46,80 | 47,00 | 46,80 | 47,00 | 4,44% | 46,00 |
| 17.11.2022 | 44,40 | 45,00 | 44,20 | 45,00 | 0,45% | 795,00 |
| 16.11.2022 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | 50,00 |
| 15.11.2022 | 46,40 | 46,40 | 45,40 | 45,40 | -0,87% | 282,00 |
| 14.11.2022 | 45,00 | 46,00 | 45,00 | 45,80 | 1,78% | 99,00 |
| 11.11.2022 | 47,80 | 48,00 | 44,80 | 45,00 | -4,66% | 1.219,00 |
| 10.11.2022 | 46,80 | 47,20 | 46,20 | 47,20 | 2,16% | 917,00 |
| 08.11.2022 | 45,00 | 46,20 | 45,00 | 46,20 | -1,70% | 101,00 |
| 04.11.2022 | 45,60 | 47,00 | 45,20 | 47,00 | 3,98% | 431,00 |
| 03.11.2022 | 43,60 | 45,20 | 43,60 | 45,20 | -3,42% | 233,00 |
| 01.11.2022 | 45,80 | 47,00 | 45,80 | 46,80 | 1,30% | 436,00 |
| 31.10.2022 | 45,60 | 46,20 | 45,60 | 46,20 | 3,13% | 112,00 |
| 28.10.2022 | 45,00 | 45,20 | 44,80 | 44,80 | 0,45% | 64,00 |
| 27.10.2022 | 45,60 | 47,40 | 44,60 | 44,60 | -0,89% | 1.090,00 |
| 26.10.2022 | 45,00 | 45,60 | 44,80 | 45,00 | 3,69% | 567,00 |
| 25.10.2022 | 43,40 | 43,40 | 43,40 | 43,40 | -3,56% | 230,00 |
| 24.10.2022 | 43,80 | 45,00 | 43,80 | 45,00 | 3,69% | 37,00 |
| 19.10.2022 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | 31,00 |
| 17.10.2022 | 43,00 | 43,00 | 43,00 | 43,00 | 11,40% | 12,00 |
| 03.10.2022 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | 30,00 |
| 28.09.2022 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | 70,00 |
| 20.09.2022 | 38,80 | 38,80 | 38,80 | 38,80 | 4,86% | 50,00 |
| 19.09.2022 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 73,00 |
| 16.09.2022 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | 25,00 |
| 15.09.2022 | 37,20 | 37,80 | 37,20 | 37,80 | -5,50% | 636,00 |
| 14.09.2022 | 39,80 | 40,00 | 39,80 | 40,00 | 0,50% | 500,00 |