Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 59,87 | 59,88 | 59,84 | 59,84 | -2,70% | - |
25.02.2021 | 62,98 | 62,98 | 0,00 | 61,50 | -2,41% | - |
24.02.2021 | 61,90 | 63,12 | 61,87 | 63,02 | 3,56% | - |
23.02.2021 | 60,72 | 60,95 | 60,03 | 60,86 | 1,64% | - |
22.02.2021 | 59,56 | 60,97 | 59,18 | 59,88 | 3,13% | - |
19.02.2021 | 57,73 | 58,54 | 57,47 | 58,06 | 2,75% | - |
18.02.2021 | 56,68 | 56,81 | 56,07 | 56,51 | -0,86% | - |
17.02.2021 | 57,06 | 57,08 | 56,98 | 57,00 | -0,58% | - |
16.02.2021 | 57,61 | 57,82 | 57,13 | 57,33 | 1,73% | - |
12.02.2021 | 55,96 | 56,43 | 55,76 | 56,36 | 2,74% | - |
11.02.2021 | 55,01 | 55,02 | 53,75 | 54,85 | -0,18% | - |
10.02.2021 | 54,50 | 55,31 | 54,03 | 54,95 | 0,50% | - |
09.02.2021 | 54,35 | 54,90 | 54,02 | 54,68 | 1,81% | - |
08.02.2021 | 53,78 | 53,80 | 0,00 | 53,71 | 1,39% | - |
05.02.2021 | 53,00 | 53,50 | 52,67 | 52,97 | 1,75% | - |
04.02.2021 | 52,21 | 52,49 | 0,00 | 52,06 | 0,96% | - |
03.02.2021 | 51,67 | 51,91 | 51,28 | 51,57 | 1,88% | - |
02.02.2021 | 49,88 | 50,96 | 49,86 | 50,62 | 3,19% | - |
01.02.2021 | 49,03 | 49,05 | 49,03 | 49,05 | 0,68% | - |
29.01.2021 | 48,68 | 48,74 | 48,68 | 48,72 | -3,39% | - |
28.01.2021 | 49,46 | 50,73 | 0,00 | 50,43 | -1,88% | - |
27.01.2021 | 51,34 | 51,81 | 51,06 | 51,40 | -2,71% | - |
26.01.2021 | 53,67 | 53,76 | 52,77 | 52,83 | -3,12% | - |
25.01.2021 | 54,37 | 54,77 | 54,06 | 54,53 | -0,50% | - |
22.01.2021 | 0,00 | 54,80 | 0,00 | 54,80 | 0,67% | - |
21.01.2021 | 55,45 | 55,49 | 0,00 | 54,44 | -2,38% | - |
20.01.2021 | 55,90 | 56,00 | 55,15 | 55,76 | -0,20% | - |
19.01.2021 | 56,14 | 57,05 | 55,86 | 55,87 | 0,78% | - |
15.01.2021 | 54,52 | 55,52 | 54,39 | 55,44 | -2,20% | - |
14.01.2021 | 57,08 | 57,39 | 56,64 | 56,69 | -0,24% | - |
13.01.2021 | 56,78 | 57,15 | 56,35 | 56,83 | -2,28% | - |
12.01.2021 | 58,17 | 58,17 | 58,15 | 58,15 | 2,43% | - |
11.01.2021 | 56,45 | 57,51 | 56,21 | 56,77 | 1,50% | - |
08.01.2021 | 55,39 | 56,60 | 54,77 | 55,93 | -0,46% | - |
07.01.2021 | 57,24 | 57,24 | 55,68 | 56,19 | -1,45% | - |
06.01.2021 | 56,55 | 57,55 | 56,29 | 57,02 | 5,43% | - |
05.01.2021 | 54,08 | 54,09 | 54,08 | 54,08 | 3,04% | - |
04.01.2021 | 53,70 | 53,70 | 52,25 | 52,49 | -1,30% | - |
31.12.2020 | 52,97 | 53,38 | 52,75 | 53,18 | 0,50% | - |
30.12.2020 | 52,67 | 53,15 | 52,67 | 52,91 | 1,64% | - |
29.12.2020 | 52,65 | 52,93 | 51,96 | 52,06 | -0,09% | - |
28.12.2020 | 52,13 | 52,13 | 52,10 | 52,10 | -0,27% | - |
24.12.2020 | 52,09 | 52,93 | 51,22 | 52,24 | -0,74% | - |
23.12.2020 | 52,80 | 53,05 | 52,43 | 52,63 | -0,74% | - |
22.12.2020 | 53,72 | 53,72 | 52,82 | 53,02 | -1,90% | - |
21.12.2020 | 53,34 | 54,22 | 53,22 | 54,05 | -0,01% | - |
18.12.2020 | 54,19 | 54,22 | 53,72 | 54,05 | -2,59% | - |
17.12.2020 | 55,50 | 56,65 | 55,49 | 55,49 | -1,95% | - |
16.12.2020 | 56,20 | 56,78 | 55,77 | 56,59 | 0,20% | - |
15.12.2020 | 56,07 | 56,79 | 55,60 | 56,48 | 1,46% | - |
14.12.2020 | 56,46 | 56,49 | 55,49 | 55,67 | -1,66% | - |
11.12.2020 | 56,58 | 56,61 | 56,58 | 56,61 | -0,99% | - |
10.12.2020 | 56,94 | 57,23 | 56,26 | 57,17 | 1,04% | - |
09.12.2020 | 57,26 | 57,30 | 55,98 | 56,58 | 0,35% | - |
08.12.2020 | 57,28 | 57,35 | 56,38 | 56,38 | 3,43% | - |
07.12.2020 | 56,62 | 57,90 | 54,51 | 54,51 | -2,86% | - |
04.12.2020 | 56,08 | 56,99 | 55,31 | 56,12 | 2,63% | - |
03.12.2020 | 55,05 | 55,91 | 54,54 | 54,68 | -1,83% | - |
02.12.2020 | 55,47 | 55,96 | 54,95 | 55,70 | 1,32% | - |
01.12.2020 | 55,54 | 55,67 | 54,93 | 54,97 | 2,26% | - |
30.11.2020 | 54,61 | 54,63 | 53,71 | 53,76 | 4,27% | - |
27.11.2020 | 55,24 | 55,82 | 51,26 | 51,56 | -5,92% | - |
25.11.2020 | 55,62 | 55,92 | 54,72 | 54,80 | -2,83% | - |
24.11.2020 | 54,99 | 56,50 | 54,88 | 56,40 | 5,05% | - |
23.11.2020 | 52,78 | 53,94 | 52,76 | 53,69 | 2,01% | - |
20.11.2020 | 52,61 | 52,76 | 52,30 | 52,63 | -0,39% | - |
19.11.2020 | 52,70 | 53,14 | 52,39 | 52,83 | -0,15% | - |
18.11.2020 | 54,15 | 54,17 | 52,90 | 52,91 | -1,73% | - |
17.11.2020 | 53,87 | 53,87 | 53,83 | 53,84 | -0,65% | - |
16.11.2020 | 54,20 | 54,74 | 53,51 | 54,19 | 4,76% | - |
13.11.2020 | 50,96 | 51,91 | 50,84 | 51,73 | 4,20% | - |
12.11.2020 | 50,25 | 50,51 | 49,13 | 49,65 | -2,33% | - |
11.11.2020 | 50,86 | 51,31 | 50,59 | 50,83 | -1,90% | - |
10.11.2020 | 51,44 | 52,14 | 0,00 | 51,82 | 2,03% | - |
09.11.2020 | 51,18 | 51,87 | 50,67 | 50,79 | 4,87% | - |
06.11.2020 | 49,18 | 49,45 | 48,19 | 48,43 | -0,77% | - |
05.11.2020 | 48,57 | 49,61 | 48,40 | 48,80 | 3,92% | - |
04.11.2020 | 47,87 | 48,69 | 0,00 | 46,96 | -6,42% | - |
03.11.2020 | 49,64 | 50,33 | 49,44 | 50,18 | 2,86% | - |
02.11.2020 | 0,00 | 48,94 | 0,00 | 48,79 | 2,39% | - |
30.10.2020 | 47,78 | 47,95 | 46,85 | 47,65 | -1,04% | - |
29.10.2020 | 46,65 | 48,36 | 46,53 | 48,15 | 3,40% | - |
28.10.2020 | 46,57 | 46,57 | 46,56 | 46,56 | -3,45% | - |
27.10.2020 | 48,22 | 48,23 | 48,22 | 48,23 | -0,01% | - |
26.10.2020 | 48,95 | 48,95 | 48,03 | 48,23 | -3,93% | - |
23.10.2020 | 49,80 | 50,25 | 49,63 | 50,21 | 0,60% | - |
22.10.2020 | 49,57 | 50,26 | 49,20 | 49,91 | 2,99% | - |
21.10.2020 | 49,04 | 49,29 | 48,42 | 48,46 | -0,12% | - |
20.10.2020 | 49,48 | 49,55 | 48,51 | 48,52 | -0,89% | - |
19.10.2020 | 50,09 | 50,32 | 48,82 | 48,95 | -0,77% | - |
16.10.2020 | 49,28 | 49,74 | 49,21 | 49,33 | 0,13% | - |
15.10.2020 | 48,82 | 49,30 | 48,58 | 49,27 | -0,21% | - |
14.10.2020 | 49,21 | 49,68 | 49,13 | 49,37 | 1,38% | - |
13.10.2020 | 48,61 | 48,94 | 48,31 | 48,70 | -1,17% | - |
12.10.2020 | 49,25 | 49,59 | 48,93 | 49,28 | 0,69% | - |
09.10.2020 | 49,47 | 49,47 | 48,51 | 48,94 | -1,02% | - |
08.10.2020 | 49,13 | 49,49 | 48,78 | 49,44 | 1,49% | - |
07.10.2020 | 48,30 | 49,00 | 48,02 | 48,72 | 3,63% | - |
06.10.2020 | 47,19 | 48,23 | 46,66 | 47,01 | -0,59% | - |
05.10.2020 | 47,29 | 47,29 | 47,29 | 47,29 | 2,44% | - |