157,700€
-2,80%
Echtzeit-Aktienkurs Nucor Corp
Bid:
Ask:
Aktienkurse zur Nucor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 161,94 | 161,94 | 161,94 | 161,94 | -0,18% | - |
| 29.04.2024 | 162,24 | 162,24 | 162,24 | 162,24 | -0,20% | - |
| 26.04.2024 | 162,56 | 162,56 | 162,56 | 162,56 | 2,07% | - |
| 25.04.2024 | 159,26 | 159,26 | 159,26 | 159,26 | -2,87% | - |
| 24.04.2024 | 162,26 | 163,96 | 162,26 | 163,96 | -1,18% | - |
| 23.04.2024 | 168,02 | 168,02 | 165,92 | 165,92 | -7,70% | 315,00 |
| 22.04.2024 | 179,76 | 179,76 | 179,76 | 179,76 | 0,60% | - |
| 19.04.2024 | 178,02 | 178,68 | 178,02 | 178,68 | -1,09% | - |
| 18.04.2024 | 180,64 | 180,64 | 180,64 | 180,64 | 0,04% | - |
| 17.04.2024 | 180,56 | 180,56 | 180,56 | 180,56 | -0,91% | - |
| 16.04.2024 | 182,22 | 182,22 | 182,22 | 182,22 | -1,68% | - |
| 15.04.2024 | 182,78 | 185,34 | 182,78 | 185,34 | 1,26% | 28,00 |
| 12.04.2024 | 184,70 | 184,70 | 183,04 | 183,04 | -0,65% | - |
| 11.04.2024 | 184,24 | 184,24 | 184,24 | 184,24 | 0,15% | - |
| 10.04.2024 | 183,96 | 183,96 | 183,96 | 183,96 | -0,70% | - |
| 09.04.2024 | 184,74 | 185,26 | 184,74 | 185,26 | 0,15% | - |
| 08.04.2024 | 184,98 | 184,98 | 184,98 | 184,98 | 0,73% | - |
| 05.04.2024 | 183,64 | 183,64 | 183,64 | 183,64 | -0,20% | - |
| 04.04.2024 | 184,54 | 184,54 | 182,42 | 184,00 | -0,38% | 50,00 |
| 03.04.2024 | 183,46 | 184,70 | 183,46 | 184,70 | 0,59% | - |
| 02.04.2024 | 186,22 | 186,22 | 183,62 | 183,62 | 0,45% | - |
| 28.03.2024 | 182,70 | 182,80 | 182,70 | 182,80 | 2,55% | - |
| 27.03.2024 | 178,85 | 178,85 | 178,25 | 178,25 | 0,42% | - |
| 26.03.2024 | 180,00 | 180,00 | 177,50 | 177,50 | -1,00% | - |
| 25.03.2024 | 179,30 | 179,30 | 179,30 | 179,30 | -0,86% | - |
| 22.03.2024 | 180,85 | 180,85 | 180,85 | 180,85 | -0,08% | - |
| 21.03.2024 | 177,10 | 181,00 | 177,10 | 181,00 | 3,13% | 10,00 |
| 20.03.2024 | 175,50 | 175,50 | 175,50 | 175,50 | 1,92% | - |
| 19.03.2024 | 174,45 | 174,45 | 172,20 | 172,20 | 0,58% | - |
| 18.03.2024 | 172,95 | 172,95 | 171,20 | 171,20 | 5,39% | 10,00 |
| 15.03.2024 | 166,70 | 166,70 | 162,45 | 162,45 | -3,45% | - |
| 14.03.2024 | 168,25 | 168,25 | 168,25 | 168,25 | 0,63% | - |
| 13.03.2024 | 167,20 | 167,20 | 167,20 | 167,20 | -0,98% | - |
| 12.03.2024 | 168,85 | 168,85 | 168,85 | 168,85 | -0,18% | - |
| 11.03.2024 | 169,20 | 169,20 | 169,15 | 169,15 | -0,59% | 10,00 |
| 08.03.2024 | 169,95 | 170,30 | 169,95 | 170,15 | -0,15% | 66,00 |
| 07.03.2024 | 168,85 | 170,40 | 168,80 | 170,40 | 0,26% | 150,00 |
| 06.03.2024 | 169,95 | 169,95 | 169,95 | 169,95 | -1,22% | - |
| 05.03.2024 | 171,80 | 172,05 | 171,80 | 172,05 | -2,60% | 182,00 |
| 04.03.2024 | 175,15 | 176,65 | 175,15 | 176,65 | -0,70% | - |
| 01.03.2024 | 177,90 | 177,90 | 177,90 | 177,90 | 0,51% | - |
| 29.02.2024 | 177,00 | 177,00 | 177,00 | 177,00 | -0,51% | - |
| 28.02.2024 | 177,90 | 177,90 | 177,90 | 177,90 | 0,99% | - |
| 27.02.2024 | 176,15 | 176,15 | 176,15 | 176,15 | 0,57% | 80,00 |
| 26.02.2024 | 175,00 | 175,15 | 174,90 | 175,15 | 1,68% | 30,00 |
| 23.02.2024 | 172,25 | 172,25 | 172,25 | 172,25 | 1,26% | - |
| 22.02.2024 | 170,10 | 170,10 | 170,10 | 170,10 | -0,06% | - |
| 21.02.2024 | 169,80 | 170,20 | 169,80 | 170,20 | -0,58% | 30,00 |
| 20.02.2024 | 171,60 | 171,60 | 171,20 | 171,20 | -0,81% | 10,00 |
| 19.02.2024 | 171,90 | 172,60 | 171,90 | 172,60 | -0,03% | 6,00 |
| 16.02.2024 | 172,65 | 172,65 | 172,65 | 172,65 | 0,03% | - |
| 15.02.2024 | 168,65 | 172,60 | 168,65 | 172,60 | 2,95% | - |
| 14.02.2024 | 167,30 | 167,65 | 167,30 | 167,65 | -2,76% | - |
| 13.02.2024 | 172,40 | 172,40 | 172,40 | 172,40 | -0,81% | - |
| 12.02.2024 | 172,55 | 173,80 | 172,55 | 173,80 | 0,35% | 4,00 |
| 09.02.2024 | 172,50 | 173,20 | 172,50 | 173,20 | 0,41% | 105,00 |
| 08.02.2024 | 172,50 | 172,50 | 172,50 | 172,50 | 2,53% | - |
| 07.02.2024 | 168,25 | 168,25 | 168,25 | 168,25 | -0,62% | - |
| 06.02.2024 | 169,30 | 169,30 | 169,30 | 169,30 | -0,18% | - |
| 05.02.2024 | 169,60 | 169,60 | 169,60 | 169,60 | -0,41% | - |
| 02.02.2024 | 170,30 | 170,30 | 170,30 | 170,30 | -1,59% | - |
| 01.02.2024 | 173,05 | 173,05 | 173,05 | 173,05 | 0,00% | - |
| 31.01.2024 | 174,20 | 174,20 | 173,05 | 173,05 | -0,89% | 10,00 |
| 30.01.2024 | 165,30 | 174,60 | 165,30 | 174,60 | 8,38% | 50,00 |
| 29.01.2024 | 161,10 | 161,10 | 161,10 | 161,10 | 0,34% | - |
| 26.01.2024 | 160,60 | 160,60 | 160,55 | 160,55 | 1,13% | 10,00 |
| 25.01.2024 | 158,75 | 158,75 | 158,75 | 158,75 | 0,54% | - |
| 24.01.2024 | 158,00 | 158,00 | 157,90 | 157,90 | 1,28% | - |
| 23.01.2024 | 155,90 | 155,90 | 155,90 | 155,90 | 1,93% | - |
| 22.01.2024 | 152,95 | 152,95 | 152,95 | 152,95 | 0,23% | - |
| 19.01.2024 | 152,55 | 152,60 | 152,55 | 152,60 | -1,39% | - |
| 18.01.2024 | 154,75 | 154,75 | 154,75 | 154,75 | 0,19% | - |
| 17.01.2024 | 155,90 | 155,90 | 154,45 | 154,45 | 0,42% | - |
| 16.01.2024 | 153,80 | 153,80 | 153,80 | 153,80 | 0,00% | - |
| 15.01.2024 | 153,80 | 153,80 | 153,80 | 153,80 | 0,62% | - |
| 12.01.2024 | 152,85 | 152,85 | 152,85 | 152,85 | -0,59% | - |
| 11.01.2024 | 153,80 | 153,80 | 153,75 | 153,75 | 0,03% | - |
| 10.01.2024 | 152,45 | 153,70 | 152,45 | 153,70 | -2,29% | - |
| 09.01.2024 | 157,30 | 157,30 | 157,30 | 157,30 | 1,48% | - |
| 08.01.2024 | 155,00 | 155,00 | 155,00 | 155,00 | -1,37% | - |
| 05.01.2024 | 157,15 | 157,15 | 157,15 | 157,15 | -2,36% | - |
| 04.01.2024 | 161,45 | 161,45 | 160,95 | 160,95 | 0,94% | - |
| 03.01.2024 | 159,50 | 159,50 | 159,45 | 159,45 | -0,19% | - |
| 02.01.2024 | 157,90 | 159,75 | 157,90 | 159,75 | 1,04% | 20,00 |
| 29.12.2023 | 158,10 | 158,10 | 158,10 | 158,10 | -0,72% | - |
| 28.12.2023 | 159,25 | 159,25 | 159,25 | 159,25 | -1,21% | - |
| 27.12.2023 | 161,20 | 161,20 | 161,20 | 161,20 | 0,88% | - |
| 22.12.2023 | 159,80 | 159,80 | 159,80 | 159,80 | -0,56% | - |
| 21.12.2023 | 160,70 | 160,70 | 160,70 | 160,70 | -0,77% | - |
| 20.12.2023 | 161,95 | 161,95 | 161,95 | 161,95 | 1,76% | - |
| 19.12.2023 | 159,15 | 159,15 | 159,15 | 159,15 | -1,94% | - |
| 18.12.2023 | 158,35 | 164,10 | 158,25 | 162,30 | 4,57% | 115,00 |
| 15.12.2023 | 154,60 | 155,20 | 154,60 | 155,20 | 0,52% | 50,00 |
| 14.12.2023 | 153,05 | 154,40 | 153,05 | 154,40 | 1,98% | - |
| 13.12.2023 | 151,45 | 151,45 | 151,40 | 151,40 | -0,66% | - |
| 12.12.2023 | 152,40 | 152,40 | 152,40 | 152,40 | 1,43% | - |
| 11.12.2023 | 150,25 | 150,25 | 150,25 | 150,25 | -1,12% | - |
| 08.12.2023 | 151,10 | 151,95 | 151,10 | 151,95 | 1,06% | 30,00 |
| 07.12.2023 | 150,35 | 150,35 | 150,35 | 150,35 | -2,08% | - |
| 06.12.2023 | 153,50 | 153,55 | 153,50 | 153,55 | -0,26% | - |