190,802$
-1,03%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 193,67 | 193,78 | 189,25 | 190,80 | -1,03% | - |
| 17.04.2024 | 194,32 | 195,96 | 191,62 | 192,78 | 0,35% | 1.152.471,00 |
| 16.04.2024 | 191,25 | 193,26 | 189,33 | 192,11 | -0,98% | 1.142.976,00 |
| 15.04.2024 | 197,10 | 197,79 | 192,75 | 194,01 | -0,27% | 855.086,00 |
| 12.04.2024 | 197,24 | 198,99 | 193,02 | 194,53 | -1,42% | 1.186.437,00 |
| 11.04.2024 | 198,48 | 199,15 | 196,59 | 197,34 | -0,42% | 781.862,00 |
| 10.04.2024 | 199,05 | 199,05 | 195,48 | 198,18 | -0,85% | 806.272,00 |
| 09.04.2024 | 202,44 | 203,00 | 197,12 | 199,88 | -0,50% | 908.675,00 |
| 08.04.2024 | 202,08 | 202,45 | 199,72 | 200,88 | -0,04% | 912.480,00 |
| 05.04.2024 | 198,73 | 201,47 | 197,96 | 200,97 | 0,94% | 563.712,00 |
| 04.04.2024 | 201,10 | 202,41 | 198,28 | 199,10 | -0,52% | 819.939,00 |
| 03.04.2024 | 198,68 | 202,89 | 197,31 | 200,15 | 0,90% | 1.308.717,00 |
| 02.04.2024 | 199,85 | 199,96 | 196,28 | 198,37 | -0,81% | 1.012.057,00 |
| 01.04.2024 | 199,72 | 201,52 | 197,89 | 200,00 | 1,06% | 907.271,00 |
| 28.03.2024 | 198,70 | 199,00 | 196,50 | 197,90 | -0,33% | 1.051.990,00 |
| 27.03.2024 | 195,00 | 198,63 | 194,58 | 198,56 | 2,32% | 859.030,00 |
| 26.03.2024 | 195,66 | 196,88 | 193,82 | 194,06 | -0,73% | 1.015.550,00 |
| 25.03.2024 | 195,74 | 198,61 | 195,25 | 195,48 | 0,53% | 951.106,00 |
| 22.03.2024 | 196,94 | 197,98 | 194,21 | 194,44 | -0,99% | 873.323,00 |
| 21.03.2024 | 195,00 | 197,23 | 193,22 | 196,38 | 1,49% | 1.591.537,00 |
| 20.03.2024 | 190,93 | 194,65 | 189,78 | 193,50 | 1,34% | 1.090.191,00 |
| 19.03.2024 | 190,26 | 192,24 | 189,27 | 190,95 | 0,61% | 1.094.881,00 |
| 18.03.2024 | 189,87 | 191,93 | 188,29 | 189,80 | 0,70% | 1.083.094,00 |
| 15.03.2024 | 182,20 | 188,93 | 180,90 | 188,48 | 3,51% | 3.369.729,00 |
| 14.03.2024 | 183,13 | 184,16 | 180,53 | 182,09 | -1,09% | 1.487.480,00 |
| 13.03.2024 | 184,45 | 185,64 | 181,68 | 184,10 | 0,66% | 1.825.633,00 |
| 12.03.2024 | 185,93 | 186,27 | 181,70 | 182,89 | -1,04% | 1.073.406,00 |
| 11.03.2024 | 184,28 | 185,22 | 180,60 | 184,82 | -0,54% | 1.169.927,00 |
| 08.03.2024 | 187,32 | 189,84 | 185,24 | 185,82 | -0,32% | 1.210.595,00 |
| 07.03.2024 | 186,35 | 188,95 | 185,61 | 186,41 | 0,95% | 945.447,00 |
| 06.03.2024 | 186,18 | 187,93 | 184,44 | 184,65 | -0,08% | 1.038.226,00 |
| 05.03.2024 | 185,60 | 186,71 | 183,10 | 184,80 | -1,26% | 1.348.139,00 |
| 04.03.2024 | 191,00 | 192,76 | 186,34 | 187,16 | -1,86% | 1.306.613,00 |
| 01.03.2024 | 192,44 | 195,00 | 189,11 | 190,70 | -0,83% | 1.420.186,00 |
| 29.02.2024 | 192,63 | 193,31 | 191,15 | 192,30 | 0,06% | 1.998.505,00 |
| 28.02.2024 | 191,68 | 193,88 | 191,00 | 192,19 | -0,48% | 963.284,00 |
| 27.02.2024 | 192,02 | 193,91 | 191,23 | 193,12 | 0,80% | 1.234.147,00 |
| 26.02.2024 | 189,45 | 192,86 | 189,25 | 191,59 | 0,84% | 1.298.064,00 |
| 23.02.2024 | 187,16 | 190,85 | 186,20 | 189,99 | 1,79% | 1.095.625,00 |
| 22.02.2024 | 184,67 | 188,00 | 184,67 | 186,65 | 1,24% | 1.259.366,00 |
| 21.02.2024 | 183,99 | 184,56 | 182,81 | 184,36 | 0,20% | 885.367,00 |
| 20.02.2024 | 183,62 | 185,24 | 182,68 | 183,99 | -0,86% | 1.421.622,00 |
| 16.02.2024 | 186,81 | 189,58 | 184,63 | 185,58 | -0,42% | 1.908.085,00 |
| 15.02.2024 | 181,42 | 187,00 | 180,77 | 186,36 | 2,93% | 1.194.012,00 |
| 14.02.2024 | 180,23 | 182,71 | 179,69 | 181,06 | 0,88% | 1.357.919,00 |
| 13.02.2024 | 183,46 | 183,71 | 178,22 | 179,48 | -3,56% | 1.530.701,00 |
| 12.02.2024 | 186,60 | 187,99 | 185,58 | 186,10 | -0,24% | 1.171.899,00 |
| 09.02.2024 | 186,56 | 187,10 | 185,16 | 186,54 | 0,13% | 1.198.707,00 |
| 08.02.2024 | 185,92 | 187,39 | 184,56 | 186,29 | 0,04% | 1.003.892,00 |
| 07.02.2024 | 182,35 | 187,82 | 182,35 | 186,21 | 2,68% | 1.663.730,00 |
| 06.02.2024 | 182,23 | 183,32 | 181,07 | 181,35 | -0,53% | 1.264.945,00 |
| 05.02.2024 | 182,12 | 183,24 | 181,23 | 182,31 | -0,59% | 1.508.849,00 |
| 02.02.2024 | 185,60 | 185,60 | 182,83 | 183,39 | -1,20% | 2.097.256,00 |
| 01.02.2024 | 187,94 | 189,87 | 185,21 | 185,62 | -0,70% | 2.250.285,00 |
| 31.01.2024 | 188,90 | 190,96 | 186,56 | 186,93 | -1,04% | 3.037.408,00 |
| 30.01.2024 | 178,00 | 190,74 | 176,88 | 188,90 | 6,94% | 3.647.840,00 |
| 29.01.2024 | 175,50 | 177,09 | 173,13 | 176,64 | 0,88% | 2.203.685,00 |
| 26.01.2024 | 175,20 | 177,24 | 174,12 | 175,10 | 0,23% | 1.370.575,00 |
| 25.01.2024 | 173,97 | 175,63 | 172,59 | 174,70 | 1,20% | 1.624.387,00 |
| 24.01.2024 | 172,80 | 173,73 | 171,30 | 172,63 | 0,52% | 1.379.580,00 |
| 23.01.2024 | 172,07 | 174,32 | 171,71 | 171,74 | 0,76% | 1.479.573,00 |
| 22.01.2024 | 166,07 | 170,77 | 166,04 | 170,44 | 2,19% | 1.642.923,00 |
| 19.01.2024 | 166,38 | 168,21 | 165,29 | 166,79 | 0,23% | 1.219.467,00 |
| 18.01.2024 | 170,46 | 170,79 | 165,91 | 166,40 | -1,57% | 2.470.109,00 |
| 17.01.2024 | 169,34 | 171,68 | 168,57 | 169,05 | -1,02% | 1.632.918,00 |
| 16.01.2024 | 168,89 | 171,09 | 167,60 | 170,80 | 1,13% | 1.534.714,00 |
| 12.01.2024 | 168,43 | 170,23 | 167,52 | 168,89 | 0,42% | 774.087,00 |
| 11.01.2024 | 168,86 | 169,63 | 166,68 | 168,19 | -0,40% | 823.978,00 |
| 10.01.2024 | 167,11 | 169,12 | 166,68 | 168,86 | 1,05% | 1.203.384,00 |
| 09.01.2024 | 171,20 | 171,88 | 166,93 | 167,11 | -3,26% | 2.199.096,00 |
| 08.01.2024 | 170,07 | 172,88 | 167,28 | 172,75 | 1,28% | 1.274.777,00 |
| 05.01.2024 | 171,44 | 172,62 | 169,87 | 170,57 | -0,87% | 1.489.841,00 |
| 04.01.2024 | 176,53 | 177,62 | 171,94 | 172,07 | -2,55% | 1.809.298,00 |
| 03.01.2024 | 173,00 | 178,04 | 172,44 | 176,57 | 0,65% | 1.624.206,00 |
| 02.01.2024 | 173,69 | 176,53 | 173,34 | 175,43 | 0,80% | 1.208.005,00 |
| 29.12.2023 | 175,00 | 175,43 | 173,52 | 174,04 | -0,66% | 903.590,00 |
| 28.12.2023 | 176,52 | 177,18 | 174,94 | 175,19 | -1,51% | 1.002.351,00 |
| 27.12.2023 | 178,12 | 178,86 | 177,28 | 177,87 | -0,21% | 855.795,00 |
| 26.12.2023 | 178,07 | 179,17 | 177,76 | 178,25 | 0,11% | 477.004,00 |
| 22.12.2023 | 177,00 | 178,91 | 176,98 | 178,06 | 0,82% | 927.447,00 |
| 21.12.2023 | 177,45 | 178,18 | 176,00 | 176,62 | 0,53% | 955.957,00 |
| 20.12.2023 | 176,83 | 179,29 | 175,66 | 175,69 | -1,22% | 1.543.562,00 |
| 19.12.2023 | 174,78 | 178,16 | 173,22 | 177,86 | 2,09% | 1.718.349,00 |
| 18.12.2023 | 175,72 | 178,17 | 173,54 | 174,22 | 0,81% | 1.994.764,00 |
| 15.12.2023 | 171,34 | 175,53 | 169,50 | 172,82 | 1,15% | 3.915.643,00 |
| 14.12.2023 | 164,60 | 171,23 | 162,94 | 170,85 | 2,48% | 2.399.631,00 |
| 13.12.2023 | 163,76 | 167,69 | 161,91 | 166,72 | 1,81% | 1.469.848,00 |
| 12.12.2023 | 165,03 | 166,33 | 162,34 | 163,76 | -0,50% | 1.063.441,00 |
| 11.12.2023 | 160,58 | 164,78 | 159,02 | 164,58 | 1,54% | 1.321.419,00 |
| 08.12.2023 | 162,61 | 165,06 | 161,85 | 162,09 | -0,69% | 928.537,00 |
| 07.12.2023 | 162,82 | 164,25 | 161,51 | 163,22 | 0,60% | 1.228.065,00 |
| 06.12.2023 | 165,12 | 166,85 | 162,00 | 162,24 | -2,12% | 1.532.140,00 |
| 05.12.2023 | 166,83 | 166,83 | 163,54 | 165,76 | -0,98% | 1.476.724,00 |
| 04.12.2023 | 169,00 | 170,30 | 167,33 | 167,40 | -1,77% | 1.580.645,00 |
| 01.12.2023 | 171,47 | 172,81 | 169,77 | 170,41 | 0,26% | 2.038.868,00 |
| 30.11.2023 | 164,65 | 170,78 | 164,18 | 169,97 | 3,78% | 5.483.685,00 |
| 29.11.2023 | 161,55 | 163,86 | 161,13 | 163,78 | 1,63% | 1.252.588,00 |
| 28.11.2023 | 161,04 | 163,45 | 160,30 | 161,16 | -0,04% | 1.472.523,00 |
| 27.11.2023 | 156,82 | 161,74 | 156,38 | 161,23 | 2,59% | 1.349.417,00 |
| 24.11.2023 | 157,58 | 157,99 | 155,72 | 157,16 | -0,15% | 435.064,00 |