160,840€
1,30%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 159,81 | 161,12 | 156,94 | 160,23 | 0,92% | 218,00 |
| 02.05.2024 | 157,35 | 159,26 | 157,11 | 158,77 | 0,55% | 6,00 |
| 30.04.2024 | 164,82 | 164,82 | 157,89 | 157,90 | -3,45% | 25,00 |
| 29.04.2024 | 164,04 | 164,89 | 162,54 | 163,55 | -0,25% | 152,00 |
| 26.04.2024 | 164,30 | 165,30 | 163,13 | 163,96 | -0,06% | 7,00 |
| 25.04.2024 | 162,16 | 164,17 | 159,46 | 164,06 | 1,64% | 204,00 |
| 24.04.2024 | 164,55 | 166,59 | 160,70 | 161,41 | -1,15% | 85,00 |
| 23.04.2024 | 169,53 | 172,39 | 163,06 | 163,28 | -9,25% | 420,00 |
| 22.04.2024 | 179,90 | 181,95 | 177,49 | 179,92 | 0,34% | 40,00 |
| 19.04.2024 | 178,08 | 179,78 | 177,61 | 179,31 | -0,05% | 135,00 |
| 18.04.2024 | 180,94 | 182,10 | 177,49 | 179,40 | -0,71% | 50,00 |
| 17.04.2024 | 181,07 | 184,32 | 179,70 | 180,68 | -0,34% | 29,00 |
| 16.04.2024 | 182,50 | 183,11 | 177,76 | 181,29 | -0,87% | 228,00 |
| 15.04.2024 | 183,24 | 185,73 | 181,46 | 182,89 | 0,14% | 23,00 |
| 12.04.2024 | 184,27 | 186,83 | 181,40 | 182,63 | -0,77% | 62,00 |
| 11.04.2024 | 184,43 | 185,25 | 183,13 | 184,04 | -0,30% | 139,00 |
| 10.04.2024 | 184,23 | 184,68 | 181,63 | 184,59 | 0,27% | 24,00 |
| 09.04.2024 | 185,03 | 186,46 | 181,63 | 184,10 | -0,44% | - |
| 08.04.2024 | 185,32 | 186,90 | 183,98 | 184,91 | -0,33% | 115,00 |
| 05.04.2024 | 184,05 | 185,83 | 182,43 | 185,52 | 0,99% | 35,00 |
| 04.04.2024 | 184,81 | 186,38 | 182,96 | 183,70 | -0,47% | 27,00 |
| 03.04.2024 | 183,73 | 187,89 | 182,32 | 184,56 | 0,19% | 104,00 |
| 02.04.2024 | 187,82 | 187,82 | 182,32 | 184,21 | 0,32% | 36,00 |
| 28.03.2024 | 182,90 | 184,80 | 181,93 | 183,63 | 0,11% | 45,00 |
| 27.03.2024 | 179,18 | 183,43 | 179,02 | 183,43 | 2,30% | 39,00 |
| 26.03.2024 | 180,27 | 181,27 | 167,55 | 179,30 | -0,61% | 32,00 |
| 25.03.2024 | 179,63 | 183,20 | 177,00 | 180,40 | 0,22% | 46,00 |
| 22.03.2024 | 181,18 | 183,85 | 179,75 | 180,00 | -0,50% | 54,00 |
| 21.03.2024 | 177,38 | 181,65 | 177,20 | 180,90 | 2,15% | 168,00 |
| 20.03.2024 | 175,68 | 178,25 | 175,20 | 177,10 | 0,78% | 216,00 |
| 19.03.2024 | 174,73 | 178,35 | 172,30 | 175,73 | 0,67% | 19,00 |
| 18.03.2024 | 173,13 | 176,43 | 171,20 | 174,55 | 1,01% | 65,00 |
| 15.03.2024 | 166,88 | 173,45 | 162,45 | 172,80 | 3,54% | 240,00 |
| 14.03.2024 | 168,43 | 169,30 | 165,80 | 166,90 | -0,74% | 120,00 |
| 13.03.2024 | 167,38 | 170,38 | 166,23 | 168,15 | 0,39% | 290,00 |
| 12.03.2024 | 169,13 | 170,15 | 166,73 | 167,50 | -0,86% | - |
| 11.03.2024 | 169,68 | 169,73 | 165,43 | 168,95 | -0,59% | 378,00 |
| 08.03.2024 | 170,27 | 173,20 | 169,40 | 169,95 | -0,15% | 140,00 |
| 07.03.2024 | 169,13 | 173,10 | 168,83 | 170,20 | 0,41% | 93,00 |
| 06.03.2024 | 170,20 | 172,25 | 169,25 | 169,50 | -0,35% | 45,00 |
| 05.03.2024 | 172,08 | 172,45 | 168,50 | 170,10 | -1,31% | 153,00 |
| 04.03.2024 | 175,63 | 177,50 | 171,65 | 172,35 | -2,07% | 173,00 |
| 01.03.2024 | 178,18 | 180,43 | 174,50 | 176,00 | -1,32% | 83,00 |
| 29.02.2024 | 177,23 | 178,90 | 176,40 | 178,35 | 0,65% | 102,00 |
| 28.02.2024 | 178,23 | 178,85 | 176,45 | 177,20 | -0,39% | 46,00 |
| 27.02.2024 | 176,43 | 178,80 | 176,25 | 177,90 | 0,62% | 81,00 |
| 26.02.2024 | 175,33 | 177,73 | 174,40 | 176,80 | 0,71% | 434,00 |
| 23.02.2024 | 172,63 | 176,25 | 172,25 | 175,55 | 1,53% | 63,00 |
| 22.02.2024 | 170,58 | 173,70 | 169,98 | 172,90 | 1,53% | 252,00 |
| 21.02.2024 | 170,13 | 170,65 | 169,00 | 170,30 | 0,06% | 16,00 |
| 20.02.2024 | 171,93 | 171,93 | 168,88 | 170,20 | -1,23% | 276,00 |
| 19.02.2024 | 172,27 | 172,60 | 171,95 | 172,33 | 0,22% | 37,00 |
| 16.02.2024 | 172,93 | 175,83 | 171,40 | 171,95 | -0,43% | 1.474,00 |
| 15.02.2024 | 169,02 | 173,70 | 168,27 | 172,70 | 2,43% | 712,00 |
| 14.02.2024 | 167,43 | 170,33 | 167,43 | 168,60 | 0,60% | 35,00 |
| 13.02.2024 | 172,73 | 172,85 | 166,50 | 167,60 | -2,87% | 432,00 |
| 12.02.2024 | 172,77 | 174,30 | 172,40 | 172,55 | -0,06% | 163,00 |
| 09.02.2024 | 172,77 | 173,55 | 171,73 | 172,65 | -0,12% | 319,00 |
| 08.02.2024 | 173,85 | 173,98 | 171,50 | 172,85 | 0,01% | 231,00 |
| 07.02.2024 | 168,63 | 174,55 | 168,02 | 172,83 | 2,60% | 46,00 |
| 06.02.2024 | 169,48 | 170,70 | 168,40 | 168,45 | -0,65% | 478,00 |
| 05.02.2024 | 169,73 | 170,73 | 169,00 | 169,55 | -0,21% | 119,00 |
| 02.02.2024 | 170,77 | 171,50 | 169,30 | 169,90 | -0,48% | 47,00 |
| 01.02.2024 | 172,15 | 175,48 | 170,40 | 170,73 | -1,37% | 203,00 |
| 31.01.2024 | 174,43 | 175,45 | 172,08 | 173,10 | -0,63% | 399,00 |
| 30.01.2024 | 165,40 | 175,93 | 163,20 | 174,20 | 6,67% | 261,00 |
| 29.01.2024 | 161,68 | 163,50 | 160,25 | 163,30 | 1,15% | 108,00 |
| 26.01.2024 | 160,73 | 163,25 | 160,27 | 161,45 | 0,19% | 18,00 |
| 25.01.2024 | 158,98 | 161,95 | 158,68 | 161,15 | 1,58% | 397,00 |
| 24.01.2024 | 158,30 | 159,45 | 157,05 | 158,65 | 0,19% | 210,00 |
| 23.01.2024 | 156,13 | 160,65 | 156,08 | 158,35 | 1,15% | 108,00 |
| 22.01.2024 | 153,08 | 156,90 | 152,35 | 156,55 | 2,19% | 235,00 |
| 19.01.2024 | 152,83 | 154,43 | 151,85 | 153,20 | 0,03% | 68,00 |
| 18.01.2024 | 155,02 | 157,00 | 152,88 | 153,15 | -1,61% | 6,00 |
| 17.01.2024 | 156,27 | 158,25 | 155,05 | 155,65 | -0,99% | 445,00 |
| 16.01.2024 | 154,13 | 157,33 | 153,77 | 157,20 | 1,96% | 72,00 |
| 15.01.2024 | 153,15 | 154,35 | 153,15 | 154,18 | -0,08% | 26,00 |
| 12.01.2024 | 153,23 | 154,95 | 152,52 | 154,30 | 0,52% | 49,00 |
| 11.01.2024 | 154,02 | 154,55 | 152,23 | 153,50 | -0,29% | 16,00 |
| 10.01.2024 | 152,73 | 154,15 | 152,40 | 153,95 | 0,59% | 66,00 |
| 09.01.2024 | 157,48 | 157,58 | 152,77 | 153,05 | -2,92% | 40,00 |
| 08.01.2024 | 154,88 | 157,80 | 152,68 | 157,65 | 1,03% | 195,00 |
| 05.01.2024 | 157,38 | 157,68 | 155,27 | 156,05 | -0,67% | 102,00 |
| 04.01.2024 | 161,73 | 162,05 | 157,05 | 157,10 | -2,84% | - |
| 03.01.2024 | 159,80 | 162,98 | 157,98 | 161,70 | 0,90% | 135,00 |
| 02.01.2024 | 157,83 | 161,08 | 157,68 | 160,25 | 1,15% | 163,00 |
| 29.12.2023 | 158,33 | 158,68 | 158,02 | 158,43 | -0,02% | 8,00 |
| 28.12.2023 | 159,68 | 159,90 | 158,05 | 158,45 | -0,91% | 352,00 |
| 27.12.2023 | 161,55 | 161,70 | 159,60 | 159,90 | -1,11% | 102,00 |
| 22.12.2023 | 160,13 | 162,45 | 159,68 | 161,70 | 0,65% | 100,00 |
| 21.12.2023 | 160,98 | 162,10 | 160,05 | 160,65 | -0,12% | 148,00 |
| 20.12.2023 | 162,35 | 163,70 | 160,70 | 160,85 | -0,74% | 136,00 |
| 19.12.2023 | 159,43 | 162,30 | 158,15 | 162,05 | 1,57% | 493,00 |
| 18.12.2023 | 158,68 | 165,60 | 158,15 | 159,55 | 0,54% | 452,00 |
| 15.12.2023 | 155,63 | 160,80 | 155,30 | 158,70 | 2,16% | 148,00 |
| 14.12.2023 | 153,38 | 155,75 | 148,20 | 155,35 | 1,44% | 298,00 |
| 13.12.2023 | 151,68 | 154,00 | 150,05 | 153,15 | 1,06% | 104,00 |
| 12.12.2023 | 152,77 | 154,10 | 150,52 | 151,55 | -0,88% | 187,00 |
| 11.12.2023 | 150,58 | 153,10 | 148,30 | 152,90 | 1,59% | - |
| 08.12.2023 | 151,38 | 153,25 | 150,35 | 150,50 | -0,33% | 172,00 |