49,730€
-0,74%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 50,04 | 50,05 | 49,75 | 49,79 | -0,78% | - |
| 24.04.2024 | 50,96 | 51,89 | 49,80 | 50,18 | -1,36% | - |
| 23.04.2024 | 51,70 | 51,80 | 50,04 | 50,87 | -1,70% | - |
| 22.04.2024 | 51,90 | 52,49 | 51,15 | 51,75 | -0,17% | - |
| 19.04.2024 | 51,60 | 52,65 | 51,03 | 51,84 | -0,12% | - |
| 18.04.2024 | 52,44 | 53,14 | 51,46 | 51,90 | -0,90% | - |
| 17.04.2024 | 52,06 | 53,52 | 51,94 | 52,37 | 0,71% | - |
| 16.04.2024 | 52,44 | 52,70 | 50,82 | 52,00 | -0,90% | - |
| 15.04.2024 | 52,00 | 53,08 | 51,60 | 52,47 | 1,10% | - |
| 12.04.2024 | 52,82 | 53,60 | 51,54 | 51,90 | -1,61% | - |
| 11.04.2024 | 53,25 | 53,63 | 52,39 | 52,75 | -0,94% | - |
| 10.04.2024 | 53,68 | 53,96 | 52,07 | 53,25 | -0,71% | - |
| 09.04.2024 | 53,24 | 54,12 | 52,98 | 53,63 | 0,68% | - |
| 08.04.2024 | 53,37 | 54,17 | 52,89 | 53,27 | -0,30% | - |
| 05.04.2024 | 52,96 | 53,64 | 52,49 | 53,43 | 0,81% | - |
| 04.04.2024 | 53,54 | 53,96 | 52,46 | 53,00 | -0,97% | - |
| 03.04.2024 | 54,04 | 54,52 | 53,00 | 53,52 | -1,20% | - |
| 02.04.2024 | 54,70 | 54,95 | 53,61 | 54,17 | -0,68% | - |
| 28.03.2024 | 53,64 | 54,99 | 52,57 | 54,54 | 1,38% | - |
| 27.03.2024 | 53,04 | 54,81 | 50,35 | 53,80 | 0,67% | - |
| 26.03.2024 | 53,80 | 54,98 | 52,26 | 53,44 | -0,15% | - |
| 25.03.2024 | 53,46 | 58,64 | 51,61 | 53,52 | -2,97% | - |
| 22.03.2024 | 54,40 | 56,18 | 51,91 | 55,16 | 5,51% | - |
| 21.03.2024 | 51,72 | 61,82 | 50,70 | 52,28 | 7,86% | - |
| 20.03.2024 | 50,15 | 51,82 | 48,46 | 48,47 | -3,01% | - |
| 19.03.2024 | 49,53 | 50,80 | 49,48 | 49,98 | 0,97% | - |
| 18.03.2024 | 49,46 | 50,22 | 49,22 | 49,50 | 0,79% | - |
| 15.03.2024 | 48,84 | 49,80 | 48,41 | 49,11 | 0,33% | - |
| 14.03.2024 | 48,26 | 49,32 | 47,57 | 48,95 | 1,68% | - |
| 13.03.2024 | 48,35 | 48,88 | 47,22 | 48,14 | -0,25% | - |
| 12.03.2024 | 48,04 | 48,79 | 47,39 | 48,26 | 1,65% | - |
| 11.03.2024 | 49,39 | 49,49 | 46,49 | 47,47 | -4,03% | - |
| 08.03.2024 | 49,01 | 49,89 | 48,86 | 49,47 | 0,95% | - |
| 07.03.2024 | 48,22 | 49,59 | 48,14 | 49,00 | 1,48% | - |
| 06.03.2024 | 48,88 | 49,69 | 48,15 | 48,29 | -1,18% | - |
| 05.03.2024 | 48,77 | 50,21 | 48,50 | 48,86 | -0,03% | - |
| 04.03.2024 | 49,36 | 50,36 | 48,52 | 48,88 | -1,15% | - |
| 01.03.2024 | 50,03 | 50,59 | 49,03 | 49,45 | -1,00% | - |
| 29.02.2024 | 49,97 | 50,33 | 49,36 | 49,95 | -0,10% | - |
| 28.02.2024 | 50,36 | 50,41 | 49,49 | 50,00 | -0,69% | - |
| 27.02.2024 | 50,46 | 51,14 | 49,85 | 50,34 | -0,30% | - |
| 26.02.2024 | 50,47 | 50,94 | 49,94 | 50,49 | -0,06% | - |
| 23.02.2024 | 49,82 | 50,74 | 49,30 | 50,52 | 1,48% | - |
| 22.02.2024 | 49,65 | 49,99 | 48,59 | 49,79 | 0,38% | - |
| 21.02.2024 | 50,70 | 50,85 | 49,07 | 49,60 | -2,26% | - |
| 20.02.2024 | 50,98 | 51,14 | 49,76 | 50,74 | -0,63% | - |
| 19.02.2024 | 51,08 | 51,16 | 51,03 | 51,06 | 0,04% | - |
| 16.02.2024 | 51,16 | 52,16 | 50,82 | 51,04 | -0,33% | - |
| 15.02.2024 | 49,83 | 51,66 | 49,61 | 51,21 | 2,90% | - |
| 14.02.2024 | 48,88 | 50,36 | 48,60 | 49,77 | 1,70% | - |
| 13.02.2024 | 50,28 | 50,30 | 48,10 | 48,94 | -2,73% | - |
| 12.02.2024 | 50,12 | 51,02 | 49,76 | 50,31 | 0,32% | - |
| 09.02.2024 | 49,89 | 50,58 | 49,62 | 50,15 | 0,48% | - |
| 08.02.2024 | 49,27 | 50,19 | 48,64 | 49,91 | 1,27% | - |
| 07.02.2024 | 47,38 | 49,36 | 46,80 | 49,29 | 4,05% | 1.200,00 |
| 06.02.2024 | 46,72 | 47,54 | 46,70 | 47,37 | 1,25% | - |
| 05.02.2024 | 47,26 | 47,53 | 46,04 | 46,78 | -1,14% | - |
| 02.02.2024 | 47,72 | 47,94 | 46,82 | 47,32 | -0,86% | - |
| 01.02.2024 | 48,39 | 49,00 | 47,32 | 47,73 | -1,22% | - |
| 31.01.2024 | 48,92 | 49,44 | 48,24 | 48,32 | -0,97% | - |
| 30.01.2024 | 48,27 | 49,10 | 47,68 | 48,80 | 1,06% | - |
| 29.01.2024 | 47,67 | 48,29 | 47,11 | 48,29 | 1,27% | - |
| 26.01.2024 | 47,70 | 48,51 | 47,16 | 47,68 | -0,33% | - |
| 25.01.2024 | 47,71 | 48,38 | 47,37 | 47,84 | 0,47% | - |
| 24.01.2024 | 47,17 | 47,93 | 46,99 | 47,62 | 0,90% | - |
| 23.01.2024 | 46,50 | 47,84 | 46,50 | 47,19 | 1,18% | - |
| 22.01.2024 | 45,81 | 46,75 | 45,63 | 46,64 | 1,83% | - |
| 19.01.2024 | 46,11 | 46,48 | 44,82 | 45,80 | -0,86% | - |
| 18.01.2024 | 45,97 | 46,80 | 45,57 | 46,20 | 0,20% | - |
| 17.01.2024 | 45,53 | 46,32 | 44,83 | 46,11 | 0,71% | - |
| 16.01.2024 | 45,71 | 46,45 | 45,45 | 45,78 | 0,16% | - |
| 15.01.2024 | 45,70 | 45,76 | 45,60 | 45,71 | -0,07% | - |
| 12.01.2024 | 46,25 | 47,04 | 45,48 | 45,74 | -1,19% | - |
| 11.01.2024 | 45,04 | 46,78 | 45,04 | 46,29 | 2,78% | - |
| 10.01.2024 | 45,10 | 45,59 | 44,66 | 45,04 | -0,24% | - |
| 09.01.2024 | 47,25 | 47,28 | 44,93 | 45,15 | -4,65% | - |
| 08.01.2024 | 43,88 | 47,73 | 43,83 | 47,35 | 7,37% | - |
| 05.01.2024 | 44,17 | 44,52 | 43,48 | 44,10 | -0,01% | - |
| 04.01.2024 | 44,82 | 45,12 | 44,01 | 44,10 | -1,56% | - |
| 03.01.2024 | 45,75 | 45,87 | 44,65 | 44,80 | -2,30% | - |
| 02.01.2024 | 45,39 | 46,64 | 45,22 | 45,86 | 0,32% | - |
| 29.12.2023 | 45,69 | 45,78 | 45,61 | 45,71 | 0,04% | - |
| 28.12.2023 | 45,89 | 46,25 | 45,29 | 45,69 | -0,46% | - |
| 27.12.2023 | 46,33 | 46,68 | 45,76 | 45,90 | -0,42% | - |
| 22.12.2023 | 45,20 | 46,34 | 45,05 | 46,10 | 1,71% | - |
| 21.12.2023 | 44,59 | 45,40 | 44,44 | 45,32 | 1,83% | - |
| 20.12.2023 | 44,38 | 45,46 | 44,14 | 44,51 | 0,43% | - |
| 19.12.2023 | 43,46 | 44,65 | 43,27 | 44,32 | 1,80% | - |
| 18.12.2023 | 44,02 | 45,19 | 43,35 | 43,53 | -1,09% | - |
| 15.12.2023 | 43,19 | 45,03 | 43,19 | 44,01 | 2,05% | - |
| 14.12.2023 | 43,49 | 44,80 | 42,53 | 43,13 | -0,78% | - |
| 13.12.2023 | 42,76 | 43,91 | 42,38 | 43,47 | 1,79% | - |
| 12.12.2023 | 42,60 | 43,14 | 41,97 | 42,70 | 0,12% | - |
| 11.12.2023 | 42,53 | 43,29 | 42,42 | 42,65 | 0,28% | - |
| 08.12.2023 | 42,75 | 43,71 | 42,40 | 42,53 | -0,41% | - |
| 07.12.2023 | 42,24 | 43,03 | 41,80 | 42,71 | 1,01% | - |
| 06.12.2023 | 42,04 | 42,94 | 41,75 | 42,28 | -0,26% | - |
| 05.12.2023 | 42,49 | 42,69 | 41,44 | 42,39 | -0,49% | - |
| 04.12.2023 | 42,64 | 43,12 | 42,31 | 42,60 | -0,11% | - |
| 01.12.2023 | 41,59 | 43,16 | 41,42 | 42,65 | 2,43% | - |