54,470€
1,79%
Echtzeit-Aktienkurs Commercial Metals Company
Bid:
Ask:
Aktienkurse zur Commercial Metals Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 53,76 | 53,76 | 53,50 | 53,50 | 1,17% | 25,00 |
27.03.2024 | 52,88 | 52,88 | 52,88 | 52,88 | -1,60% | - |
26.03.2024 | 53,74 | 53,74 | 53,74 | 53,74 | 0,71% | - |
25.03.2024 | 53,36 | 53,36 | 53,36 | 53,36 | -1,84% | - |
22.03.2024 | 54,36 | 54,36 | 54,36 | 54,36 | 5,39% | 25,00 |
21.03.2024 | 51,58 | 51,58 | 51,58 | 51,58 | 3,04% | - |
20.03.2024 | 50,06 | 50,06 | 50,06 | 50,06 | 1,30% | - |
19.03.2024 | 49,42 | 49,42 | 49,42 | 49,42 | -0,14% | - |
18.03.2024 | 49,49 | 49,49 | 49,49 | 49,49 | 1,46% | - |
15.03.2024 | 48,78 | 48,78 | 48,78 | 48,78 | 1,29% | - |
14.03.2024 | 48,16 | 48,16 | 48,16 | 48,16 | -0,23% | - |
13.03.2024 | 48,27 | 48,27 | 48,27 | 48,27 | 0,58% | - |
12.03.2024 | 47,99 | 47,99 | 47,99 | 47,99 | -2,76% | - |
11.03.2024 | 49,35 | 49,35 | 49,35 | 49,35 | 0,86% | - |
08.03.2024 | 48,93 | 48,93 | 48,93 | 48,93 | 1,66% | - |
07.03.2024 | 48,13 | 48,13 | 48,13 | 48,13 | -1,35% | - |
06.03.2024 | 48,79 | 48,79 | 48,79 | 48,79 | 0,14% | - |
05.03.2024 | 48,72 | 48,72 | 48,72 | 48,72 | -1,16% | - |
04.03.2024 | 49,29 | 49,29 | 49,29 | 49,29 | -1,26% | - |
01.03.2024 | 49,92 | 49,92 | 49,92 | 49,92 | 0,00% | - |
29.02.2024 | 49,92 | 49,92 | 49,92 | 49,92 | -0,79% | - |
28.02.2024 | 50,32 | 50,32 | 50,32 | 50,32 | -0,08% | - |
27.02.2024 | 50,36 | 50,36 | 50,36 | 50,36 | 0,00% | - |
26.02.2024 | 50,36 | 50,36 | 50,36 | 50,36 | 1,33% | - |
23.02.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 0,20% | - |
22.02.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -2,02% | - |
21.02.2024 | 50,62 | 50,62 | 50,62 | 50,62 | -0,63% | - |
20.02.2024 | 50,94 | 50,94 | 50,94 | 50,94 | 0,00% | - |
19.02.2024 | 50,94 | 50,94 | 50,94 | 50,94 | -0,39% | - |
16.02.2024 | 51,14 | 51,14 | 51,14 | 51,14 | 2,92% | - |
15.02.2024 | 49,69 | 49,69 | 49,69 | 49,69 | 1,74% | - |
14.02.2024 | 48,84 | 48,84 | 48,84 | 48,84 | -2,71% | - |
13.02.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 0,32% | - |
12.02.2024 | 50,04 | 50,04 | 50,04 | 50,04 | 0,40% | - |
09.02.2024 | 49,84 | 49,84 | 49,84 | 49,84 | 1,38% | - |
08.02.2024 | 49,16 | 49,16 | 49,16 | 49,16 | 4,02% | - |
07.02.2024 | 47,26 | 47,26 | 47,26 | 47,26 | 1,24% | - |
06.02.2024 | 46,68 | 46,68 | 46,68 | 46,68 | -1,16% | - |
05.02.2024 | 47,23 | 47,23 | 47,23 | 47,23 | 0,40% | - |
02.02.2024 | 47,76 | 47,76 | 47,04 | 47,04 | -2,63% | 120,00 |
01.02.2024 | 48,31 | 48,31 | 48,31 | 48,31 | -0,88% | - |
31.01.2024 | 48,74 | 48,74 | 48,74 | 48,74 | 1,04% | - |
30.01.2024 | 48,24 | 48,24 | 48,24 | 48,24 | 1,30% | - |
29.01.2024 | 47,62 | 47,62 | 47,62 | 47,62 | -0,15% | - |
26.01.2024 | 47,69 | 47,69 | 47,69 | 47,69 | 0,36% | - |
25.01.2024 | 47,52 | 47,52 | 47,52 | 47,52 | 0,87% | - |
24.01.2024 | 47,11 | 47,11 | 47,11 | 47,11 | 1,42% | - |
23.01.2024 | 46,45 | 46,45 | 46,45 | 46,45 | 1,55% | - |
22.01.2024 | 45,74 | 45,74 | 45,74 | 45,74 | -0,72% | - |
19.01.2024 | 46,07 | 46,07 | 46,07 | 46,07 | 0,33% | - |
18.01.2024 | 45,92 | 45,92 | 45,92 | 45,92 | 0,64% | - |
17.01.2024 | 45,63 | 45,63 | 45,63 | 45,63 | -0,78% | - |
16.01.2024 | 45,71 | 45,99 | 45,71 | 45,99 | 0,81% | - |
15.01.2024 | 45,62 | 45,62 | 45,62 | 45,62 | -1,23% | - |
12.01.2024 | 46,19 | 46,19 | 46,19 | 46,19 | 4,69% | - |
11.01.2024 | 44,12 | 44,12 | 44,12 | 44,12 | -2,06% | - |
10.01.2024 | 45,05 | 45,05 | 45,05 | 45,05 | -4,51% | - |
09.01.2024 | 47,18 | 47,18 | 47,18 | 47,18 | 7,28% | - |
08.01.2024 | 43,98 | 43,98 | 43,98 | 43,98 | -0,27% | - |
05.01.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -1,39% | - |
04.01.2024 | 44,72 | 44,72 | 44,72 | 44,72 | -2,14% | - |
03.01.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 0,91% | - |
02.01.2024 | 45,29 | 45,29 | 45,29 | 45,29 | -0,75% | - |
29.12.2023 | 45,63 | 45,63 | 45,63 | 45,63 | -0,35% | - |
28.12.2023 | 45,79 | 45,79 | 45,79 | 45,79 | -0,87% | - |
27.12.2023 | 46,19 | 46,19 | 46,19 | 46,19 | 2,10% | - |
22.12.2023 | 45,24 | 45,24 | 45,24 | 45,24 | 1,71% | - |
21.12.2023 | 44,48 | 44,48 | 44,48 | 44,48 | 0,34% | - |
20.12.2023 | 44,33 | 44,33 | 44,33 | 44,33 | 2,17% | - |
19.12.2023 | 43,39 | 43,39 | 43,39 | 43,39 | -1,14% | - |
18.12.2023 | 43,89 | 43,89 | 43,89 | 43,89 | 1,83% | - |
15.12.2023 | 43,10 | 43,10 | 43,10 | 43,10 | -0,67% | - |
14.12.2023 | 43,39 | 43,39 | 43,39 | 43,39 | 1,64% | - |
13.12.2023 | 42,69 | 42,69 | 42,69 | 42,69 | 0,42% | - |
12.12.2023 | 42,51 | 42,51 | 42,51 | 42,51 | 0,19% | - |
11.12.2023 | 42,43 | 42,43 | 42,43 | 42,43 | -0,59% | - |
08.12.2023 | 42,68 | 42,68 | 42,68 | 42,68 | 1,26% | - |
07.12.2023 | 42,15 | 42,15 | 42,15 | 42,15 | 0,36% | - |
06.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -1,32% | - |
05.12.2023 | 42,56 | 42,56 | 42,56 | 42,56 | 0,00% | - |
04.12.2023 | 42,56 | 42,56 | 42,56 | 42,56 | 2,63% | - |
01.12.2023 | 41,47 | 41,47 | 41,47 | 41,47 | 1,54% | - |
30.11.2023 | 40,84 | 40,84 | 40,84 | 40,84 | 1,34% | - |
29.11.2023 | 40,30 | 40,30 | 40,30 | 40,30 | -0,54% | - |
28.11.2023 | 40,52 | 40,52 | 40,52 | 40,52 | 1,05% | - |
27.11.2023 | 40,10 | 40,10 | 40,10 | 40,10 | -0,55% | - |
24.11.2023 | 40,32 | 40,32 | 40,32 | 40,32 | -0,05% | - |
23.11.2023 | 40,34 | 40,34 | 40,34 | 40,34 | 0,37% | - |
22.11.2023 | 40,19 | 40,19 | 40,19 | 40,19 | -1,06% | - |
21.11.2023 | 40,62 | 40,62 | 40,62 | 40,62 | -1,96% | - |
20.11.2023 | 41,43 | 41,43 | 41,43 | 41,43 | 0,44% | - |
17.11.2023 | 41,25 | 41,25 | 41,25 | 41,25 | -1,93% | - |
16.11.2023 | 42,06 | 42,06 | 42,06 | 42,06 | -0,94% | - |
15.11.2023 | 42,46 | 42,46 | 42,46 | 42,46 | 1,90% | - |
14.11.2023 | 41,67 | 41,67 | 41,67 | 41,67 | -1,07% | - |
13.11.2023 | 42,12 | 42,12 | 42,12 | 42,12 | -0,24% | - |
10.11.2023 | 42,22 | 42,22 | 42,22 | 42,22 | 0,38% | - |
09.11.2023 | 42,06 | 42,06 | 42,06 | 42,06 | 0,38% | - |
08.11.2023 | 41,90 | 41,90 | 41,90 | 41,90 | -1,16% | - |
07.11.2023 | 42,39 | 42,39 | 42,39 | 42,39 | 0,24% | - |