Börse:
30,280$
5,29%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
30,280$
Ask:
30,280$
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 29,00 | 30,44 | 28,91 | 30,28 | 5,29% | 1.640.155,00 |
| 05.03.2021 | 27,77 | 28,84 | 27,52 | 28,76 | 5,74% | 346.300,00 |
| 04.03.2021 | 28,30 | 28,81 | 26,85 | 27,20 | -4,59% | 302.942,00 |
| 03.03.2021 | 28,07 | 28,86 | 27,93 | 28,51 | 2,19% | 487.156,00 |
| 02.03.2021 | 27,49 | 28,46 | 27,41 | 27,90 | 2,05% | 502.160,00 |
| 01.03.2021 | 26,02 | 27,54 | 25,87 | 27,34 | 8,75% | 332.395,00 |
| 26.02.2021 | 25,67 | 25,91 | 24,90 | 25,14 | -2,63% | 214.333,00 |
| 25.02.2021 | 26,57 | 27,07 | 25,66 | 25,82 | -3,71% | 309.314,00 |
| 24.02.2021 | 25,00 | 26,85 | 24,95 | 26,82 | 7,82% | 232.969,00 |
| 23.02.2021 | 24,52 | 25,18 | 24,42 | 24,87 | 1,10% | 241.724,00 |
| 22.02.2021 | 23,67 | 24,82 | 23,41 | 24,60 | 4,77% | 324.088,00 |
| 19.02.2021 | 23,00 | 23,66 | 22,97 | 23,48 | 2,80% | 246.235,00 |
| 18.02.2021 | 23,46 | 23,48 | 22,62 | 22,84 | -2,14% | 160.321,00 |
| 17.02.2021 | 23,01 | 23,53 | 22,85 | 23,34 | 1,48% | 240.279,00 |
| 16.02.2021 | 22,57 | 23,08 | 22,46 | 23,00 | 3,51% | 149.704,00 |
| 12.02.2021 | 21,77 | 22,25 | 21,76 | 22,22 | 1,60% | 197.326,00 |
| 11.02.2021 | 22,08 | 22,38 | 21,76 | 21,87 | -0,68% | 209.722,00 |
| 10.02.2021 | 22,08 | 22,43 | 21,74 | 22,02 | 0,78% | 203.571,00 |
| 09.02.2021 | 22,35 | 22,60 | 21,70 | 21,85 | -2,50% | 516.322,00 |
| 08.02.2021 | 21,91 | 22,75 | 21,91 | 22,41 | 3,75% | 568.471,00 |
| 05.02.2021 | 21,12 | 21,61 | 21,03 | 21,60 | 3,45% | 1.430.495,00 |
| 04.02.2021 | 20,86 | 21,02 | 20,50 | 20,88 | 0,97% | 381.158,00 |
| 03.02.2021 | 20,33 | 20,97 | 20,33 | 20,68 | 1,37% | 293.696,00 |
| 02.02.2021 | 20,27 | 20,50 | 20,10 | 20,40 | 1,34% | 333.441,00 |
| 01.02.2021 | 20,02 | 20,32 | 19,55 | 20,13 | 2,23% | 327.867,00 |
| 29.01.2021 | 19,98 | 20,04 | 19,45 | 19,69 | -0,71% | 711.950,00 |
| 28.01.2021 | 20,92 | 20,94 | 19,70 | 19,83 | -3,13% | 350.929,00 |
| 27.01.2021 | 20,42 | 21,12 | 20,25 | 20,47 | -2,24% | 450.993,00 |
| 26.01.2021 | 21,53 | 21,53 | 20,76 | 20,94 | -1,37% | 278.701,00 |
| 25.01.2021 | 21,60 | 21,76 | 20,93 | 21,23 | -1,35% | 337.258,00 |
| 22.01.2021 | 20,60 | 21,55 | 20,50 | 21,52 | 2,33% | 307.183,00 |
| 21.01.2021 | 21,17 | 21,43 | 20,81 | 21,03 | -0,76% | 263.957,00 |
| 20.01.2021 | 21,34 | 21,49 | 20,92 | 21,19 | -0,56% | 362.486,00 |
| 19.01.2021 | 21,50 | 22,02 | 21,25 | 21,31 | 0,09% | 474.953,00 |
| 15.01.2021 | 21,40 | 21,43 | 20,97 | 21,29 | -2,70% | 354.036,00 |
| 14.01.2021 | 22,42 | 22,52 | 21,86 | 21,88 | -0,77% | 410.817,00 |
| 13.01.2021 | 22,60 | 22,60 | 21,82 | 22,05 | -2,82% | 302.419,00 |
| 12.01.2021 | 21,20 | 22,98 | 20,96 | 22,69 | 4,76% | 503.679,00 |
| 11.01.2021 | 22,00 | 22,47 | 21,39 | 21,66 | -3,99% | 440.258,00 |
| 08.01.2021 | 22,50 | 22,66 | 21,86 | 22,56 | -2,76% | 565.948,00 |
| 07.01.2021 | 23,88 | 24,16 | 23,09 | 23,20 | -1,23% | 539.895,00 |
| 06.01.2021 | 21,90 | 23,90 | 21,70 | 23,49 | 10,96% | 616.447,00 |
| 05.01.2021 | 20,39 | 21,39 | 20,39 | 21,17 | 3,52% | 331.941,00 |
| 04.01.2021 | 20,91 | 21,60 | 20,33 | 20,45 | -0,44% | 498.674,00 |
| 31.12.2020 | 20,28 | 20,67 | 20,05 | 20,54 | 1,28% | 444.870,00 |
| 30.12.2020 | 19,91 | 20,41 | 19,91 | 20,28 | 2,01% | 315.506,00 |
| 29.12.2020 | 20,14 | 20,27 | 19,79 | 19,88 | -1,34% | 293.839,00 |
| 28.12.2020 | 20,14 | 20,38 | 19,85 | 20,15 | 0,65% | 249.403,00 |
| 24.12.2020 | 19,99 | 20,02 | 19,61 | 20,02 | 0,20% | 90.979,00 |
| 23.12.2020 | 20,05 | 20,28 | 19,91 | 19,98 | 0,05% | 301.704,00 |
| 22.12.2020 | 20,27 | 20,31 | 19,96 | 19,97 | -1,24% | 179.981,00 |
| 21.12.2020 | 19,62 | 20,23 | 19,62 | 20,22 | 0,70% | 309.542,00 |
| 18.12.2020 | 20,50 | 20,50 | 20,05 | 20,08 | -2,00% | 2.037.715,00 |
| 17.12.2020 | 20,86 | 20,86 | 20,29 | 20,49 | -1,16% | 294.767,00 |
| 16.12.2020 | 20,70 | 20,84 | 20,46 | 20,73 | 0,63% | 335.197,00 |
| 15.12.2020 | 20,12 | 20,63 | 19,76 | 20,60 | 4,25% | 293.984,00 |
| 14.12.2020 | 20,21 | 20,45 | 19,73 | 19,76 | -0,70% | 525.005,00 |
| 11.12.2020 | 20,25 | 20,31 | 19,67 | 19,90 | -3,12% | 438.246,00 |
| 10.12.2020 | 20,33 | 20,81 | 20,17 | 20,54 | 0,39% | 303.502,00 |
| 09.12.2020 | 20,77 | 20,98 | 20,28 | 20,46 | -0,92% | 324.531,00 |
| 08.12.2020 | 19,92 | 20,66 | 19,91 | 20,65 | 2,33% | 384.345,00 |
| 07.12.2020 | 19,86 | 20,18 | 19,64 | 20,18 | 1,25% | 427.233,00 |
| 04.12.2020 | 19,70 | 20,10 | 19,63 | 19,93 | 2,26% | 284.412,00 |
| 03.12.2020 | 19,69 | 20,20 | 19,47 | 19,49 | -4,41% | 455.441,00 |
| 02.12.2020 | 20,83 | 20,83 | 20,28 | 20,39 | -2,35% | 406.320,00 |
| 01.12.2020 | 21,00 | 21,19 | 20,59 | 20,88 | 4,87% | 408.669,00 |
| 30.11.2020 | 20,72 | 20,72 | 19,91 | 19,91 | -4,78% | 479.362,00 |
| 27.11.2020 | 20,89 | 21,15 | 20,65 | 20,91 | -0,29% | 126.727,00 |
| 25.11.2020 | 21,30 | 21,31 | 20,85 | 20,97 | -1,92% | 155.551,00 |
| 24.11.2020 | 21,15 | 21,43 | 20,86 | 21,38 | 3,09% | 355.856,00 |
| 23.11.2020 | 21,00 | 21,11 | 20,55 | 20,74 | -0,05% | 263.980,00 |
| 20.11.2020 | 20,90 | 20,90 | 20,53 | 20,75 | -1,00% | 208.787,00 |
| 19.11.2020 | 20,70 | 21,25 | 20,70 | 20,96 | 0,72% | 175.908,00 |
| 18.11.2020 | 22,00 | 22,04 | 20,81 | 20,81 | -4,85% | 278.859,00 |
| 17.11.2020 | 21,34 | 21,98 | 21,31 | 21,87 | 0,64% | 227.811,00 |
| 16.11.2020 | 21,30 | 21,95 | 21,30 | 21,73 | 4,12% | 224.367,00 |
| 13.11.2020 | 20,29 | 20,98 | 20,29 | 20,87 | 3,52% | 244.628,00 |
| 12.11.2020 | 20,44 | 20,50 | 19,89 | 20,16 | -3,03% | 197.709,00 |
| 11.11.2020 | 20,75 | 20,92 | 20,44 | 20,79 | 0,43% | 1.146.225,00 |
| 10.11.2020 | 20,46 | 20,71 | 20,18 | 20,70 | 2,42% | 1.437.067,00 |
| 09.11.2020 | 20,76 | 21,29 | 19,92 | 20,21 | 4,77% | 961.992,00 |
| 06.11.2020 | 19,61 | 19,78 | 19,08 | 19,29 | -0,82% | 1.537.559,00 |
| 05.11.2020 | 19,10 | 20,06 | 19,10 | 19,45 | 2,91% | 1.647.427,00 |
| 04.11.2020 | 20,16 | 20,18 | 18,68 | 18,90 | -8,30% | 2.599.502,00 |
| 03.11.2020 | 21,40 | 21,40 | 20,54 | 20,61 | -1,67% | 1.269.968,00 |
| 02.11.2020 | 20,99 | 20,99 | 20,57 | 20,96 | 1,50% | 803.396,00 |
| 30.10.2020 | 20,28 | 20,68 | 20,06 | 20,65 | 1,18% | 1.098.251,00 |
| 29.10.2020 | 19,50 | 20,53 | 19,38 | 20,41 | 3,81% | 884.083,00 |
| 28.10.2020 | 20,09 | 20,17 | 19,63 | 19,66 | -5,07% | 1.000.958,00 |
| 27.10.2020 | 20,72 | 21,03 | 20,66 | 20,71 | -0,38% | 718.350,00 |
| 26.10.2020 | 21,04 | 21,19 | 20,65 | 20,79 | -2,53% | 1.100.515,00 |
| 23.10.2020 | 21,40 | 21,55 | 21,17 | 21,33 | 0,52% | 884.088,00 |
| 22.10.2020 | 20,84 | 21,28 | 20,75 | 21,22 | 1,92% | 847.399,00 |
| 21.10.2020 | 20,84 | 21,39 | 20,82 | 20,82 | -0,10% | 1.027.074,00 |
| 20.10.2020 | 21,24 | 21,71 | 20,75 | 20,84 | -1,28% | 1.702.295,00 |
| 19.10.2020 | 21,79 | 21,95 | 21,02 | 21,11 | -2,36% | 1.387.838,00 |
| 16.10.2020 | 21,62 | 21,97 | 21,21 | 21,62 | -3,09% | 1.708.370,00 |
| 15.10.2020 | 21,83 | 22,88 | 21,45 | 22,31 | -2,70% | 1.477.156,00 |
| 14.10.2020 | 23,17 | 23,63 | 22,93 | 22,93 | -0,48% | 1.200.421,00 |
| 13.10.2020 | 22,92 | 23,29 | 22,61 | 23,04 | -0,78% | 890.500,00 |