55,097$
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.04.2024 | 55,13 | 55,69 | 54,59 | 55,10 | -0,20% | 493.964,00 |
19.04.2024 | 55,15 | 55,90 | 54,55 | 55,21 | -0,13% | 599.892,00 |
18.04.2024 | 56,11 | 56,25 | 54,96 | 55,28 | -1,06% | 720.316,00 |
17.04.2024 | 56,19 | 56,80 | 55,73 | 55,87 | 1,16% | 1.019.701,00 |
16.04.2024 | 55,07 | 55,47 | 54,31 | 55,23 | -0,95% | 507.318,00 |
15.04.2024 | 55,80 | 56,22 | 55,05 | 55,76 | 1,01% | 662.941,00 |
12.04.2024 | 56,46 | 56,75 | 55,01 | 55,20 | -2,40% | 644.049,00 |
11.04.2024 | 57,28 | 57,28 | 56,31 | 56,56 | -1,15% | 628.483,00 |
10.04.2024 | 57,16 | 57,81 | 56,30 | 57,22 | -1,77% | 705.352,00 |
09.04.2024 | 58,83 | 58,99 | 57,78 | 58,25 | 0,74% | 877.625,00 |
08.04.2024 | 58,47 | 58,48 | 57,56 | 57,82 | -0,10% | 666.445,00 |
05.04.2024 | 57,26 | 57,98 | 56,91 | 57,88 | 0,80% | 492.260,00 |
04.04.2024 | 58,56 | 58,56 | 56,94 | 57,42 | -0,98% | 1.045.333,00 |
03.04.2024 | 58,22 | 58,63 | 57,61 | 57,99 | -0,60% | 894.566,00 |
02.04.2024 | 58,46 | 58,94 | 57,92 | 58,34 | -0,68% | 891.075,00 |
01.04.2024 | 58,74 | 59,07 | 58,54 | 58,74 | -0,05% | 839.298,00 |
28.03.2024 | 58,03 | 58,97 | 57,79 | 58,77 | 0,84% | 1.095.718,00 |
27.03.2024 | 57,66 | 58,30 | 57,51 | 58,28 | 1,71% | 788.108,00 |
26.03.2024 | 58,54 | 58,76 | 57,22 | 57,30 | -1,80% | 976.334,00 |
25.03.2024 | 58,13 | 59,16 | 58,01 | 58,35 | 0,83% | 910.564,00 |
22.03.2024 | 58,86 | 59,40 | 57,70 | 57,87 | -1,92% | 1.534.402,00 |
21.03.2024 | 58,00 | 59,81 | 55,50 | 59,00 | 5,34% | 3.008.072,00 |
20.03.2024 | 55,14 | 56,32 | 54,93 | 56,01 | 2,77% | 1.483.268,00 |
19.03.2024 | 54,03 | 54,99 | 54,03 | 54,50 | 1,30% | 748.766,00 |
18.03.2024 | 54,07 | 54,39 | 53,76 | 53,80 | -0,24% | 855.837,00 |
15.03.2024 | 52,80 | 54,16 | 52,80 | 53,93 | 1,39% | 2.417.492,00 |
14.03.2024 | 52,44 | 53,20 | 52,12 | 53,19 | 0,87% | 994.624,00 |
13.03.2024 | 52,91 | 53,49 | 52,38 | 52,73 | -0,19% | 648.302,00 |
12.03.2024 | 52,77 | 53,13 | 52,06 | 52,83 | 0,67% | 687.418,00 |
11.03.2024 | 53,72 | 53,72 | 51,63 | 52,48 | -2,99% | 1.018.147,00 |
08.03.2024 | 54,03 | 54,37 | 53,73 | 54,10 | 0,84% | 827.799,00 |
07.03.2024 | 53,10 | 54,03 | 53,09 | 53,65 | 1,92% | 706.237,00 |
06.03.2024 | 53,32 | 53,92 | 52,53 | 52,64 | -0,81% | 951.725,00 |
05.03.2024 | 52,76 | 54,38 | 52,76 | 53,07 | 0,04% | 776.047,00 |
04.03.2024 | 54,06 | 54,45 | 52,78 | 53,05 | -1,03% | 791.296,00 |
01.03.2024 | 54,00 | 54,64 | 53,21 | 53,60 | -0,74% | 1.043.107,00 |
29.02.2024 | 54,45 | 54,45 | 53,54 | 54,00 | -0,35% | 638.332,00 |
28.02.2024 | 53,98 | 54,38 | 53,78 | 54,19 | -0,70% | 462.122,00 |
27.02.2024 | 55,14 | 55,20 | 54,24 | 54,57 | -0,42% | 452.103,00 |
26.02.2024 | 54,24 | 55,11 | 54,24 | 54,80 | 0,20% | 434.959,00 |
23.02.2024 | 53,87 | 54,90 | 53,55 | 54,69 | 1,52% | 680.132,00 |
22.02.2024 | 53,21 | 54,03 | 52,71 | 53,87 | 0,39% | 869.954,00 |
21.02.2024 | 54,67 | 54,75 | 53,07 | 53,66 | -2,13% | 847.672,00 |
20.02.2024 | 54,12 | 55,14 | 53,96 | 54,83 | -0,36% | 733.008,00 |
16.02.2024 | 55,12 | 56,08 | 54,99 | 55,03 | -0,18% | 790.806,00 |
15.02.2024 | 53,87 | 55,42 | 53,44 | 55,13 | 3,28% | 805.480,00 |
14.02.2024 | 52,74 | 53,84 | 52,33 | 53,38 | 1,87% | 972.510,00 |
13.02.2024 | 52,89 | 53,12 | 51,71 | 52,40 | -3,29% | 823.034,00 |
12.02.2024 | 53,88 | 54,79 | 53,88 | 54,18 | 0,13% | 733.730,00 |
09.02.2024 | 53,78 | 54,41 | 53,75 | 54,11 | 0,58% | 813.003,00 |
08.02.2024 | 52,80 | 53,89 | 52,62 | 53,80 | 1,32% | 1.098.185,00 |
07.02.2024 | 51,00 | 53,16 | 50,51 | 53,10 | 4,22% | 1.385.374,00 |
06.02.2024 | 50,18 | 50,96 | 50,18 | 50,95 | 1,39% | 655.804,00 |
05.02.2024 | 50,15 | 50,57 | 49,60 | 50,25 | -1,59% | 894.508,00 |
02.02.2024 | 51,33 | 51,56 | 50,52 | 51,06 | -1,56% | 1.040.140,00 |
01.02.2024 | 52,42 | 52,85 | 51,46 | 51,87 | -0,67% | 1.013.128,00 |
31.01.2024 | 52,90 | 53,49 | 52,22 | 52,22 | -1,32% | 957.976,00 |
30.01.2024 | 51,98 | 53,13 | 51,82 | 52,92 | 1,22% | 926.518,00 |
29.01.2024 | 51,64 | 52,31 | 51,12 | 52,28 | 1,02% | 698.947,00 |
26.01.2024 | 52,19 | 52,51 | 51,36 | 51,75 | -0,17% | 957.248,00 |
25.01.2024 | 52,24 | 52,37 | 51,42 | 51,84 | 0,08% | 1.065.922,00 |
24.01.2024 | 51,84 | 52,21 | 51,48 | 51,80 | 1,19% | 2.471.600,00 |
23.01.2024 | 51,62 | 51,72 | 50,95 | 51,19 | 0,85% | 1.995.716,00 |
22.01.2024 | 49,88 | 50,78 | 49,88 | 50,76 | 1,72% | 1.090.219,00 |
19.01.2024 | 50,34 | 50,47 | 48,95 | 49,90 | -0,60% | 1.200.493,00 |
18.01.2024 | 50,57 | 50,63 | 49,65 | 50,20 | 0,14% | 1.172.608,00 |
17.01.2024 | 48,75 | 50,31 | 48,74 | 50,13 | 0,74% | 950.315,00 |
16.01.2024 | 50,01 | 50,35 | 49,65 | 49,76 | -0,64% | 1.246.541,00 |
12.01.2024 | 50,97 | 51,48 | 49,81 | 50,08 | -1,36% | 778.194,00 |
11.01.2024 | 50,83 | 51,17 | 49,79 | 50,77 | 2,81% | 1.521.469,00 |
10.01.2024 | 49,07 | 49,73 | 49,01 | 49,38 | 0,08% | 1.601.631,00 |
09.01.2024 | 51,20 | 51,43 | 49,24 | 49,34 | -4,80% | 1.507.865,00 |
08.01.2024 | 49,51 | 52,14 | 49,06 | 51,83 | 7,49% | 2.046.445,00 |
05.01.2024 | 48,01 | 48,76 | 47,77 | 48,22 | -0,14% | 1.240.802,00 |
04.01.2024 | 49,17 | 49,17 | 48,16 | 48,29 | -1,31% | 1.050.253,00 |
03.01.2024 | 49,59 | 49,77 | 48,91 | 48,93 | -2,49% | 1.087.145,00 |
02.01.2024 | 49,72 | 50,88 | 49,57 | 50,18 | 0,28% | 687.232,00 |
29.12.2023 | 50,41 | 50,62 | 50,01 | 50,04 | -1,01% | 679.374,00 |
28.12.2023 | 50,88 | 51,11 | 50,25 | 50,55 | -0,80% | 576.473,00 |
27.12.2023 | 51,16 | 51,56 | 50,77 | 50,96 | -0,31% | 585.409,00 |
26.12.2023 | 50,89 | 51,37 | 50,80 | 51,12 | 0,71% | 582.436,00 |
22.12.2023 | 50,00 | 51,03 | 49,96 | 50,76 | 1,81% | 808.705,00 |
21.12.2023 | 49,29 | 49,93 | 49,01 | 49,86 | 2,47% | 968.642,00 |
20.12.2023 | 48,48 | 49,78 | 48,09 | 48,66 | 0,02% | 1.104.795,00 |
19.12.2023 | 47,75 | 49,02 | 47,54 | 48,65 | 2,44% | 1.105.776,00 |
18.12.2023 | 48,90 | 49,03 | 47,46 | 47,49 | -0,94% | 991.491,00 |
15.12.2023 | 47,95 | 49,04 | 47,51 | 47,94 | 1,10% | 2.921.473,00 |
14.12.2023 | 48,00 | 48,94 | 47,27 | 47,42 | 0,30% | 1.276.773,00 |
13.12.2023 | 46,02 | 47,64 | 45,87 | 47,28 | 2,58% | 1.068.384,00 |
12.12.2023 | 45,95 | 46,37 | 45,57 | 46,09 | 0,44% | 738.945,00 |
11.12.2023 | 45,74 | 46,45 | 45,55 | 45,89 | 0,24% | 913.607,00 |
08.12.2023 | 46,09 | 46,88 | 45,68 | 45,78 | -0,67% | 640.520,00 |
07.12.2023 | 45,48 | 46,21 | 45,15 | 46,09 | 1,30% | 940.317,00 |
06.12.2023 | 45,51 | 46,23 | 45,41 | 45,50 | 0,38% | 746.739,00 |
05.12.2023 | 45,98 | 46,00 | 44,93 | 45,33 | -1,78% | 527.079,00 |
04.12.2023 | 45,97 | 46,55 | 45,84 | 46,15 | -0,50% | 540.522,00 |
01.12.2023 | 45,47 | 46,79 | 45,02 | 46,38 | 2,32% | 927.885,00 |
30.11.2023 | 44,96 | 45,89 | 44,79 | 45,33 | 1,03% | 967.329,00 |
29.11.2023 | 44,66 | 45,38 | 44,66 | 44,87 | 1,13% | 834.984,00 |
28.11.2023 | 44,44 | 44,98 | 44,11 | 44,37 | -0,09% | 1.099.883,00 |