54,490€
1,30%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 53,88 | 54,67 | 53,50 | 54,59 | 1,49% | - |
27.03.2024 | 52,93 | 53,86 | 52,93 | 53,79 | 1,59% | - |
26.03.2024 | 53,87 | 54,06 | 52,81 | 52,95 | -1,71% | - |
25.03.2024 | 53,64 | 54,57 | 53,35 | 53,87 | 0,73% | - |
22.03.2024 | 54,33 | 54,86 | 53,40 | 53,48 | -1,60% | - |
21.03.2024 | 51,42 | 55,06 | 50,94 | 54,35 | 5,76% | 142,00 |
20.03.2024 | 50,17 | 51,67 | 50,14 | 51,39 | 2,27% | - |
19.03.2024 | 49,52 | 50,62 | 49,37 | 50,25 | 1,39% | - |
18.03.2024 | 49,50 | 50,06 | 49,36 | 49,56 | 0,08% | - |
15.03.2024 | 48,87 | 49,73 | 48,62 | 49,52 | 1,54% | - |
14.03.2024 | 48,14 | 48,85 | 47,75 | 48,77 | 1,48% | - |
13.03.2024 | 48,36 | 48,83 | 47,80 | 48,06 | -0,82% | - |
12.03.2024 | 48,04 | 48,64 | 47,87 | 48,46 | 0,76% | - |
11.03.2024 | 49,50 | 49,54 | 47,30 | 48,09 | -2,85% | - |
08.03.2024 | 49,00 | 49,69 | 48,87 | 49,50 | 1,03% | - |
07.03.2024 | 48,30 | 49,37 | 48,14 | 49,00 | 1,32% | - |
06.03.2024 | 48,87 | 49,49 | 48,21 | 48,36 | -0,99% | - |
05.03.2024 | 48,87 | 50,09 | 48,67 | 48,84 | -0,12% | - |
04.03.2024 | 49,70 | 50,18 | 48,62 | 48,90 | -1,04% | - |
01.03.2024 | 49,98 | 50,44 | 49,10 | 49,42 | -1,28% | - |
29.02.2024 | 50,00 | 50,24 | 49,53 | 50,06 | 0,16% | - |
28.02.2024 | 50,31 | 50,77 | 49,67 | 49,98 | -0,59% | - |
27.02.2024 | 50,51 | 50,96 | 50,02 | 50,27 | -0,47% | - |
26.02.2024 | 50,67 | 50,73 | 50,06 | 50,51 | -0,08% | - |
23.02.2024 | 49,78 | 50,74 | 49,52 | 50,55 | 1,59% | - |
22.02.2024 | 49,60 | 49,94 | 48,79 | 49,76 | 0,43% | - |
21.02.2024 | 50,73 | 50,73 | 49,09 | 49,54 | -2,27% | - |
20.02.2024 | 51,08 | 51,08 | 49,79 | 50,69 | -0,76% | - |
19.02.2024 | 51,06 | 51,16 | 50,92 | 51,08 | -0,02% | - |
16.02.2024 | 51,18 | 52,00 | 50,82 | 51,09 | -0,33% | - |
15.02.2024 | 49,76 | 51,46 | 49,61 | 51,26 | 2,83% | - |
14.02.2024 | 48,93 | 50,18 | 48,53 | 49,85 | 1,86% | - |
13.02.2024 | 50,19 | 50,33 | 48,23 | 48,94 | -2,84% | - |
12.02.2024 | 50,19 | 50,83 | 50,02 | 50,37 | 0,51% | - |
09.02.2024 | 49,54 | 50,43 | 49,54 | 50,12 | 0,37% | - |
08.02.2024 | 49,29 | 50,00 | 48,64 | 49,93 | 1,41% | - |
07.02.2024 | 47,34 | 49,36 | 46,92 | 49,24 | 4,12% | 2,00 |
06.02.2024 | 46,78 | 47,37 | 46,70 | 47,29 | 0,99% | - |
05.02.2024 | 47,20 | 47,53 | 46,23 | 46,82 | -1,20% | - |
02.02.2024 | 47,71 | 47,91 | 46,89 | 47,39 | -0,80% | - |
01.02.2024 | 48,27 | 48,82 | 47,46 | 47,77 | -1,34% | - |
31.01.2024 | 48,90 | 49,24 | 48,33 | 48,42 | -0,90% | - |
30.01.2024 | 48,70 | 49,00 | 47,91 | 48,86 | 1,30% | - |
29.01.2024 | 47,64 | 48,29 | 47,31 | 48,24 | 1,17% | - |
26.01.2024 | 47,79 | 48,29 | 47,29 | 47,68 | -0,45% | 200,00 |
25.01.2024 | 47,91 | 48,29 | 47,45 | 47,89 | 0,58% | - |
24.01.2024 | 47,12 | 47,79 | 46,70 | 47,62 | 0,64% | - |
23.01.2024 | 46,92 | 47,68 | 46,49 | 47,31 | 1,47% | - |
22.01.2024 | 45,79 | 46,66 | 45,76 | 46,63 | 1,97% | - |
19.01.2024 | 46,16 | 46,48 | 44,98 | 45,73 | -1,21% | - |
18.01.2024 | 45,77 | 46,63 | 45,74 | 46,29 | 0,14% | - |
17.01.2024 | 45,76 | 46,24 | 44,96 | 46,22 | 1,06% | - |
16.01.2024 | 45,71 | 46,29 | 45,42 | 45,74 | 0,07% | - |
15.01.2024 | 45,74 | 46,00 | 45,60 | 45,71 | -0,22% | - |
12.01.2024 | 46,48 | 46,83 | 45,47 | 45,81 | -1,11% | - |
11.01.2024 | 45,00 | 46,61 | 45,00 | 46,32 | 1,80% | - |
10.01.2024 | 45,12 | 45,64 | 44,77 | 45,50 | 0,88% | - |
09.01.2024 | 47,33 | 47,33 | 45,07 | 45,11 | -4,75% | - |
08.01.2024 | 44,01 | 47,55 | 43,83 | 47,36 | 7,17% | - |
05.01.2024 | 44,12 | 44,41 | 43,76 | 44,19 | 0,20% | - |
04.01.2024 | 44,59 | 45,35 | 44,00 | 44,10 | -1,72% | 20,00 |
03.01.2024 | 45,87 | 45,87 | 44,80 | 44,87 | -2,18% | - |
02.01.2024 | 45,74 | 46,45 | 45,28 | 45,87 | 0,28% | - |
29.12.2023 | 45,71 | 45,78 | 45,62 | 45,74 | 0,12% | - |
28.12.2023 | 46,01 | 46,16 | 45,44 | 45,68 | -0,47% | - |
27.12.2023 | 46,09 | 46,51 | 45,78 | 45,90 | -0,49% | - |
22.12.2023 | 45,28 | 46,35 | 45,05 | 46,12 | 1,74% | - |
21.12.2023 | 44,47 | 45,38 | 44,46 | 45,33 | 1,77% | - |
20.12.2023 | 44,31 | 45,43 | 44,10 | 44,54 | 0,32% | - |
19.12.2023 | 43,48 | 44,66 | 43,32 | 44,40 | 1,98% | - |
18.12.2023 | 44,08 | 45,21 | 43,48 | 43,54 | -1,12% | - |
15.12.2023 | 43,17 | 44,91 | 43,17 | 44,04 | 2,02% | - |
14.12.2023 | 43,48 | 44,60 | 42,04 | 43,17 | -0,74% | 3,00 |
13.12.2023 | 42,70 | 43,74 | 42,55 | 43,49 | 1,73% | - |
12.12.2023 | 42,63 | 43,00 | 42,25 | 42,75 | 0,28% | - |
11.12.2023 | 42,28 | 43,09 | 42,28 | 42,63 | 0,21% | - |
08.12.2023 | 42,71 | 43,54 | 42,45 | 42,54 | -0,19% | - |
07.12.2023 | 42,27 | 42,86 | 41,97 | 42,62 | 0,70% | - |
06.12.2023 | 41,73 | 42,85 | 41,70 | 42,32 | 0,67% | - |
05.12.2023 | 42,59 | 42,64 | 41,61 | 42,04 | -1,53% | - |
04.12.2023 | 42,89 | 42,96 | 42,46 | 42,70 | 0,07% | - |
01.12.2023 | 41,55 | 42,87 | 41,54 | 42,67 | 2,30% | - |
30.11.2023 | 40,91 | 42,07 | 40,82 | 41,71 | 2,08% | - |
29.11.2023 | 40,35 | 41,29 | 40,33 | 40,86 | 1,33% | - |
28.11.2023 | 40,54 | 40,90 | 40,20 | 40,32 | -0,30% | - |
27.11.2023 | 40,23 | 40,57 | 39,85 | 40,44 | 0,52% | 3,00 |
24.11.2023 | 40,44 | 40,65 | 40,07 | 40,23 | -0,51% | - |
23.11.2023 | 40,47 | 40,57 | 40,26 | 40,44 | -0,09% | - |
22.11.2023 | 40,33 | 40,91 | 40,31 | 40,47 | 0,57% | - |
21.11.2023 | 40,44 | 40,86 | 40,04 | 40,24 | -1,38% | - |
20.11.2023 | 41,57 | 41,57 | 40,65 | 40,81 | -1,85% | - |
17.11.2023 | 41,29 | 42,09 | 40,89 | 41,58 | 0,74% | - |
16.11.2023 | 42,09 | 42,38 | 40,99 | 41,27 | -2,11% | - |
15.11.2023 | 42,42 | 42,71 | 42,09 | 42,16 | -0,45% | - |
14.11.2023 | 41,72 | 42,88 | 41,62 | 42,35 | 1,52% | - |
13.11.2023 | 42,11 | 42,33 | 41,59 | 41,72 | -1,23% | - |
10.11.2023 | 42,25 | 42,72 | 42,18 | 42,24 | -0,04% | - |
09.11.2023 | 42,24 | 42,85 | 42,09 | 42,25 | 0,00% | - |
08.11.2023 | 42,06 | 42,66 | 41,91 | 42,25 | 0,33% | - |
07.11.2023 | 42,72 | 42,84 | 42,01 | 42,11 | -1,40% | - |