Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 25,57 | 0,00 | 25,12 | -2,82% | - |
| 25.02.2021 | 26,63 | 26,66 | 0,00 | 25,85 | -3,47% | - |
| 24.02.2021 | 25,41 | 26,86 | 0,00 | 26,78 | 7,66% | - |
| 23.02.2021 | 24,72 | 25,21 | 24,55 | 24,87 | 1,04% | - |
| 22.02.2021 | 23,72 | 24,82 | 23,64 | 24,62 | 4,79% | - |
| 19.02.2021 | 23,28 | 23,67 | 23,12 | 23,49 | 2,78% | - |
| 18.02.2021 | 23,22 | 23,22 | 22,61 | 22,86 | -1,95% | - |
| 17.02.2021 | 23,40 | 23,55 | 23,07 | 23,31 | 1,41% | - |
| 16.02.2021 | 22,72 | 23,09 | 22,47 | 22,99 | 3,54% | - |
| 12.02.2021 | 22,02 | 22,26 | 21,92 | 22,20 | 1,58% | - |
| 11.02.2021 | 22,33 | 22,37 | 21,74 | 21,86 | -0,61% | - |
| 10.02.2021 | 21,83 | 22,11 | 21,71 | 21,99 | 0,55% | - |
| 09.02.2021 | 22,00 | 22,23 | 21,71 | 21,87 | -2,34% | - |
| 08.02.2021 | 22,21 | 22,41 | 21,95 | 22,40 | 3,68% | - |
| 05.02.2021 | 21,34 | 21,63 | 21,15 | 21,60 | 3,37% | - |
| 04.02.2021 | 20,80 | 21,05 | 20,50 | 20,90 | 1,16% | - |
| 03.02.2021 | 20,82 | 20,96 | 20,42 | 20,66 | 1,35% | - |
| 02.02.2021 | 20,28 | 20,51 | 20,13 | 20,38 | 1,34% | - |
| 01.02.2021 | 19,90 | 20,20 | 19,53 | 20,11 | 1,75% | - |
| 29.01.2021 | 19,89 | 19,98 | 19,43 | 19,77 | -0,45% | - |
| 28.01.2021 | 19,87 | 19,87 | 19,86 | 19,86 | -3,41% | - |
| 27.01.2021 | 20,51 | 21,12 | 20,29 | 20,56 | -1,77% | - |
| 26.01.2021 | 20,95 | 21,10 | 20,73 | 20,93 | -1,51% | - |
| 25.01.2021 | 21,29 | 21,29 | 21,25 | 21,25 | -1,32% | - |
| 22.01.2021 | 20,73 | 21,56 | 20,72 | 21,53 | 2,33% | - |
| 21.01.2021 | 21,43 | 21,44 | 20,79 | 21,04 | -0,68% | - |
| 20.01.2021 | 21,27 | 21,29 | 20,92 | 21,19 | -0,42% | - |
| 19.01.2021 | 21,42 | 21,73 | 21,28 | 21,28 | -0,09% | - |
| 15.01.2021 | 21,22 | 21,45 | 21,13 | 21,30 | -2,63% | - |
| 14.01.2021 | 22,21 | 22,33 | 21,83 | 21,87 | -0,84% | - |
| 13.01.2021 | 22,23 | 22,39 | 21,79 | 22,06 | -3,01% | - |
| 12.01.2021 | 21,85 | 23,01 | 21,76 | 22,74 | 5,20% | - |
| 11.01.2021 | 21,81 | 22,39 | 21,56 | 21,62 | -4,19% | - |
| 08.01.2021 | 22,01 | 22,68 | 21,85 | 22,56 | -2,61% | - |
| 07.01.2021 | 24,05 | 24,05 | 23,07 | 23,17 | -1,32% | - |
| 06.01.2021 | 23,01 | 23,93 | 22,99 | 23,48 | 10,97% | - |
| 05.01.2021 | 20,77 | 21,42 | 20,56 | 21,16 | 3,35% | - |
| 04.01.2021 | 20,82 | 20,84 | 20,31 | 20,47 | -0,37% | - |
| 31.12.2020 | 20,46 | 20,68 | 20,37 | 20,55 | 1,26% | - |
| 30.12.2020 | 20,26 | 20,44 | 20,19 | 20,29 | 4,00% | - |
| 29.12.2020 | 20,09 | 20,29 | 19,50 | 19,51 | -3,18% | - |
| 28.12.2020 | 20,15 | 21,29 | 20,15 | 20,15 | 1,59% | - |
| 24.12.2020 | 19,88 | 20,60 | 19,79 | 19,84 | -0,63% | - |
| 23.12.2020 | 19,99 | 20,19 | 19,89 | 19,96 | -0,27% | - |
| 22.12.2020 | 20,24 | 20,28 | 19,96 | 20,02 | -1,01% | - |
| 21.12.2020 | 19,75 | 20,26 | 19,71 | 20,22 | 0,27% | - |
| 18.12.2020 | 20,30 | 20,46 | 20,09 | 20,17 | -2,70% | - |
| 17.12.2020 | 20,69 | 22,05 | 20,29 | 20,73 | -0,24% | - |
| 16.12.2020 | 20,60 | 20,84 | 20,44 | 20,78 | 0,87% | - |
| 15.12.2020 | 19,86 | 20,66 | 19,74 | 20,60 | 1,45% | - |
| 14.12.2020 | 19,84 | 20,87 | 19,82 | 20,30 | 2,47% | - |
| 11.12.2020 | 20,08 | 21,75 | 19,65 | 19,81 | -3,76% | - |
| 10.12.2020 | 20,48 | 20,82 | 20,32 | 20,59 | 0,44% | - |
| 09.12.2020 | 20,96 | 20,99 | 20,28 | 20,50 | 1,06% | - |
| 08.12.2020 | 20,35 | 20,92 | 19,92 | 20,28 | 1,58% | - |
| 07.12.2020 | 19,85 | 20,34 | 19,81 | 19,97 | 0,10% | - |
| 04.12.2020 | 19,87 | 20,13 | 19,82 | 19,95 | -0,32% | - |
| 03.12.2020 | 19,50 | 20,01 | 19,33 | 20,01 | -4,12% | - |
| 02.12.2020 | 20,67 | 20,87 | 19,92 | 20,87 | -0,05% | - |
| 01.12.2020 | 21,06 | 21,19 | 20,67 | 20,88 | 4,79% | - |
| 30.11.2020 | 20,41 | 20,42 | 19,91 | 19,93 | -5,41% | - |
| 27.11.2020 | 20,86 | 21,52 | 20,42 | 21,07 | -1,47% | - |
| 25.11.2020 | 21,28 | 21,41 | 20,93 | 21,38 | 0,07% | - |
| 24.11.2020 | 20,99 | 21,44 | 20,92 | 21,37 | 2,99% | - |
| 23.11.2020 | 20,60 | 20,95 | 20,52 | 20,75 | 0,05% | - |
| 20.11.2020 | 20,66 | 20,82 | 20,51 | 20,74 | -2,54% | - |
| 19.11.2020 | 21,05 | 21,28 | 20,79 | 21,28 | 2,14% | - |
| 18.11.2020 | 21,81 | 21,81 | 20,80 | 20,83 | -4,67% | - |
| 17.11.2020 | 21,51 | 22,01 | 21,37 | 21,85 | 0,78% | - |
| 16.11.2020 | 21,54 | 21,97 | 21,37 | 21,68 | 3,81% | - |
| 13.11.2020 | 20,80 | 20,99 | 20,53 | 20,89 | 3,62% | - |
| 12.11.2020 | 20,33 | 20,50 | 19,86 | 20,16 | -2,91% | - |
| 11.11.2020 | 20,67 | 20,91 | 0,00 | 20,76 | 0,56% | - |
| 10.11.2020 | 20,45 | 20,73 | 0,00 | 20,65 | 1,98% | - |
| 09.11.2020 | 20,57 | 20,69 | 19,94 | 20,25 | 5,11% | - |
| 06.11.2020 | 19,56 | 19,80 | 19,09 | 19,26 | -0,82% | - |
| 05.11.2020 | 19,63 | 20,06 | 19,38 | 19,42 | 2,78% | - |
| 04.11.2020 | 19,07 | 19,85 | 18,67 | 18,90 | -8,45% | - |
| 03.11.2020 | 21,16 | 21,33 | 20,54 | 20,64 | -0,94% | - |
| 02.11.2020 | 0,00 | 20,91 | 0,00 | 20,84 | 1,51% | - |
| 30.10.2020 | 20,51 | 20,69 | 0,00 | 20,53 | 0,47% | - |
| 29.10.2020 | 19,76 | 20,55 | 19,69 | 20,43 | 4,05% | - |
| 28.10.2020 | 20,09 | 20,14 | 19,62 | 19,64 | -3,42% | - |
| 27.10.2020 | 20,90 | 21,05 | 20,33 | 20,33 | -2,19% | - |
| 26.10.2020 | 21,10 | 21,19 | 20,65 | 20,79 | -2,60% | - |
| 23.10.2020 | 21,22 | 21,55 | 21,18 | 21,34 | 0,66% | - |
| 22.10.2020 | 21,08 | 21,32 | 20,74 | 21,20 | 0,36% | - |
| 21.10.2020 | 21,16 | 21,40 | 20,62 | 21,13 | 1,32% | - |
| 20.10.2020 | 21,58 | 21,58 | 20,76 | 20,85 | -1,35% | - |
| 19.10.2020 | 21,88 | 21,92 | 20,91 | 21,14 | -2,27% | - |
| 16.10.2020 | 21,55 | 21,97 | 21,23 | 21,63 | -3,35% | - |
| 15.10.2020 | 22,31 | 22,88 | 22,01 | 22,38 | -2,80% | - |
| 14.10.2020 | 23,30 | 23,52 | 22,92 | 23,02 | -0,02% | - |
| 13.10.2020 | 22,73 | 23,31 | 22,67 | 23,03 | -0,65% | - |
| 12.10.2020 | 23,13 | 23,35 | 22,98 | 23,18 | 2,18% | - |
| 09.10.2020 | 23,07 | 23,09 | 22,48 | 22,68 | -0,37% | - |
| 08.10.2020 | 22,39 | 22,85 | 22,21 | 22,77 | 2,71% | - |
| 07.10.2020 | 21,93 | 22,25 | 21,79 | 22,17 | 4,92% | - |
| 06.10.2020 | 21,41 | 21,88 | 21,03 | 21,13 | -0,87% | - |
| 05.10.2020 | 21,45 | 21,47 | 21,22 | 21,31 | 3,55% | - |