165,060€
-7,58%
Echtzeit-Aktienkurs Nucor Corp
Bid:
Ask:
Aktienkurse zur Nucor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 169,51 | 172,46 | 163,00 | 163,15 | -9,32% | - |
| 22.04.2024 | 179,94 | 181,94 | 177,49 | 179,92 | 0,16% | - |
| 19.04.2024 | 178,01 | 179,72 | 177,62 | 179,64 | 0,22% | - |
| 18.04.2024 | 180,97 | 182,09 | 177,51 | 179,24 | -0,79% | - |
| 17.04.2024 | 181,03 | 184,05 | 179,72 | 180,67 | -0,13% | - |
| 16.04.2024 | 182,42 | 183,08 | 178,14 | 180,91 | -0,94% | - |
| 15.04.2024 | 183,20 | 185,67 | 181,46 | 182,62 | -0,14% | - |
| 12.04.2024 | 184,41 | 186,83 | 181,40 | 182,87 | -0,57% | - |
| 11.04.2024 | 184,43 | 185,83 | 183,14 | 183,92 | -0,31% | - |
| 10.04.2024 | 184,21 | 184,65 | 181,44 | 184,50 | 0,23% | - |
| 09.04.2024 | 185,01 | 186,39 | 181,68 | 184,07 | -0,57% | - |
| 08.04.2024 | 185,36 | 186,89 | 184,15 | 185,12 | -0,18% | - |
| 05.04.2024 | 182,68 | 185,81 | 182,43 | 185,46 | 0,91% | - |
| 04.04.2024 | 183,46 | 186,25 | 183,01 | 183,79 | -0,51% | 32,00 |
| 03.04.2024 | 183,69 | 188,20 | 182,40 | 184,74 | 0,31% | - |
| 02.04.2024 | 186,43 | 187,13 | 182,41 | 184,17 | 0,30% | - |
| 28.03.2024 | 182,85 | 184,60 | 181,93 | 183,63 | 0,67% | - |
| 27.03.2024 | 179,13 | 184,43 | 179,02 | 182,40 | 0,73% | - |
| 26.03.2024 | 180,33 | 181,73 | 167,55 | 181,08 | 0,24% | - |
| 25.03.2024 | 179,63 | 183,70 | 179,52 | 180,65 | 0,47% | - |
| 22.03.2024 | 181,18 | 183,85 | 179,13 | 179,80 | -0,54% | - |
| 21.03.2024 | 177,38 | 182,45 | 177,08 | 180,77 | 3,33% | - |
| 20.03.2024 | 175,68 | 178,75 | 174,93 | 174,95 | -0,28% | - |
| 19.03.2024 | 174,73 | 178,35 | 173,73 | 175,45 | 0,92% | - |
| 18.03.2024 | 173,27 | 176,43 | 171,68 | 173,85 | 1,44% | - |
| 15.03.2024 | 166,85 | 173,88 | 163,48 | 171,38 | 3,74% | - |
| 14.03.2024 | 168,43 | 169,65 | 165,18 | 165,20 | -1,97% | - |
| 13.03.2024 | 167,43 | 170,38 | 166,15 | 168,52 | 0,34% | - |
| 12.03.2024 | 169,13 | 170,63 | 166,30 | 167,95 | 0,22% | - |
| 11.03.2024 | 169,68 | 170,05 | 164,88 | 167,58 | -1,34% | 60,00 |
| 08.03.2024 | 170,27 | 173,80 | 169,30 | 169,85 | -0,29% | - |
| 07.03.2024 | 169,13 | 173,55 | 168,83 | 170,35 | 0,55% | - |
| 06.03.2024 | 170,18 | 172,68 | 169,05 | 169,43 | -0,48% | - |
| 05.03.2024 | 172,08 | 173,13 | 168,27 | 170,25 | -1,25% | - |
| 04.03.2024 | 175,63 | 177,80 | 171,38 | 172,40 | -2,02% | - |
| 01.03.2024 | 178,18 | 180,95 | 174,05 | 175,95 | -1,05% | - |
| 29.02.2024 | 177,23 | 179,18 | 175,88 | 177,83 | 0,32% | - |
| 28.02.2024 | 178,23 | 179,40 | 176,45 | 177,25 | -0,48% | - |
| 27.02.2024 | 176,43 | 179,38 | 176,08 | 178,10 | 0,86% | - |
| 26.02.2024 | 175,33 | 177,70 | 174,00 | 176,58 | 0,58% | - |
| 23.02.2024 | 172,63 | 176,50 | 172,05 | 175,55 | 1,80% | - |
| 22.02.2024 | 170,58 | 173,70 | 169,98 | 172,45 | 1,65% | - |
| 21.02.2024 | 170,13 | 171,23 | 168,55 | 169,65 | -0,32% | - |
| 20.02.2024 | 171,93 | 171,93 | 168,55 | 170,20 | -1,15% | 184,00 |
| 19.02.2024 | 172,27 | 172,48 | 172,08 | 172,18 | 0,01% | - |
| 16.02.2024 | 172,93 | 176,02 | 171,40 | 172,15 | -0,48% | - |
| 15.02.2024 | 169,02 | 174,08 | 168,30 | 172,98 | 2,50% | - |
| 14.02.2024 | 167,43 | 170,30 | 167,27 | 168,75 | 0,64% | - |
| 13.02.2024 | 172,73 | 172,85 | 166,18 | 167,68 | -2,94% | 20,00 |
| 12.02.2024 | 172,77 | 174,40 | 171,88 | 172,75 | -0,09% | - |
| 09.02.2024 | 172,77 | 173,90 | 171,25 | 172,90 | 0,04% | - |
| 08.02.2024 | 172,77 | 174,45 | 171,08 | 172,83 | -0,03% | 871,00 |
| 07.02.2024 | 168,63 | 174,83 | 168,02 | 172,88 | 2,55% | 60,00 |
| 06.02.2024 | 169,48 | 171,27 | 168,25 | 168,58 | -0,63% | - |
| 05.02.2024 | 169,73 | 171,02 | 168,75 | 169,65 | -0,12% | - |
| 02.02.2024 | 170,77 | 171,93 | 169,20 | 169,85 | -0,51% | - |
| 01.02.2024 | 172,83 | 175,90 | 170,40 | 170,73 | -1,32% | - |
| 31.01.2024 | 174,43 | 175,77 | 171,77 | 173,00 | -0,72% | 34,00 |
| 30.01.2024 | 165,68 | 175,93 | 162,98 | 174,25 | 6,79% | 440,00 |
| 29.01.2024 | 161,68 | 163,50 | 159,95 | 163,18 | 1,16% | 120,00 |
| 26.01.2024 | 160,73 | 163,40 | 160,08 | 161,30 | 0,06% | - |
| 25.01.2024 | 158,98 | 161,95 | 158,50 | 161,20 | 1,61% | - |
| 24.01.2024 | 158,63 | 159,45 | 156,58 | 158,65 | 0,19% | - |
| 23.01.2024 | 156,13 | 161,15 | 156,13 | 158,35 | 1,12% | - |
| 22.01.2024 | 153,08 | 156,90 | 152,08 | 156,60 | 2,30% | - |
| 19.01.2024 | 152,83 | 154,38 | 151,70 | 153,08 | 0,02% | - |
| 18.01.2024 | 155,02 | 157,15 | 152,50 | 153,05 | -1,51% | - |
| 17.01.2024 | 156,27 | 158,80 | 155,08 | 155,40 | -1,15% | 50,00 |
| 16.01.2024 | 154,13 | 157,55 | 153,75 | 157,20 | 2,00% | 2,00 |
| 15.01.2024 | 153,77 | 154,33 | 153,77 | 154,13 | -0,05% | - |
| 12.01.2024 | 153,23 | 155,33 | 152,58 | 154,20 | 0,55% | - |
| 11.01.2024 | 154,02 | 154,83 | 151,80 | 153,35 | -0,41% | - |
| 10.01.2024 | 152,73 | 154,13 | 152,13 | 153,98 | 0,67% | - |
| 09.01.2024 | 157,48 | 157,58 | 152,45 | 152,95 | -3,01% | - |
| 08.01.2024 | 154,88 | 157,80 | 152,25 | 157,70 | 1,15% | - |
| 05.01.2024 | 157,38 | 157,68 | 155,08 | 155,90 | -0,76% | - |
| 04.01.2024 | 161,73 | 162,50 | 157,10 | 157,10 | -2,84% | - |
| 03.01.2024 | 159,80 | 163,43 | 157,60 | 161,70 | 0,84% | - |
| 02.01.2024 | 157,83 | 161,08 | 157,73 | 160,35 | 1,22% | 19,00 |
| 29.12.2023 | 158,33 | 158,68 | 158,02 | 158,43 | 0,09% | - |
| 28.12.2023 | 159,68 | 159,83 | 158,05 | 158,27 | -1,14% | 15,00 |
| 27.12.2023 | 161,55 | 161,68 | 159,02 | 160,10 | -0,96% | - |
| 22.12.2023 | 160,13 | 162,45 | 159,68 | 161,65 | 0,72% | - |
| 21.12.2023 | 160,98 | 162,45 | 160,08 | 160,50 | -0,12% | - |
| 20.12.2023 | 162,10 | 163,80 | 160,48 | 160,70 | -0,83% | - |
| 19.12.2023 | 159,43 | 162,77 | 158,18 | 162,05 | 1,76% | 10,00 |
| 18.12.2023 | 158,68 | 165,08 | 158,38 | 159,25 | 0,66% | 12,00 |
| 15.12.2023 | 155,65 | 160,95 | 155,25 | 158,20 | 1,83% | - |
| 14.12.2023 | 153,38 | 155,75 | 148,68 | 155,35 | 1,39% | - |
| 13.12.2023 | 151,68 | 154,00 | 149,77 | 153,23 | 1,01% | - |
| 12.12.2023 | 152,83 | 154,23 | 150,27 | 151,70 | -0,82% | - |
| 11.12.2023 | 150,58 | 153,10 | 148,38 | 152,95 | 1,59% | - |
| 08.12.2023 | 151,38 | 153,73 | 150,35 | 150,55 | -0,43% | - |
| 07.12.2023 | 150,63 | 152,33 | 149,18 | 151,20 | 0,33% | - |
| 06.12.2023 | 153,73 | 154,73 | 150,08 | 150,70 | -1,86% | - |
| 05.12.2023 | 154,13 | 154,68 | 151,18 | 153,55 | -0,65% | - |
| 04.12.2023 | 156,58 | 157,70 | 154,45 | 154,55 | -0,74% | - |
| 01.12.2023 | 155,98 | 159,77 | 155,70 | 155,70 | -0,32% | - |
| 30.11.2023 | 149,77 | 157,15 | 149,73 | 156,20 | 4,66% | - |
| 29.11.2023 | 146,77 | 149,25 | 146,40 | 149,25 | 1,74% | - |