Börse:
32,000$
-5,55%
Echtzeit-Aktienkurs Commercial Metals Company
Bid:
31,990$
Ask:
32,010$
Aktienkurse zur Commercial Metals Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 32,78 | 33,25 | 32,02 | 32,71 | -3,45% | 829.271,00 |
| 24.11.2021 | 34,80 | 35,15 | 33,47 | 33,88 | -3,70% | 1.246.309,00 |
| 23.11.2021 | 36,42 | 36,60 | 34,94 | 35,18 | -2,95% | 932.479,00 |
| 22.11.2021 | 35,39 | 36,86 | 35,17 | 36,25 | 3,36% | 1.064.596,00 |
| 19.11.2021 | 34,43 | 35,58 | 34,31 | 35,07 | 1,12% | 782.045,00 |
| 18.11.2021 | 34,18 | 35,03 | 34,07 | 34,68 | 1,64% | 978.095,00 |
| 17.11.2021 | 34,55 | 35,03 | 34,10 | 34,12 | -0,26% | 834.737,00 |
| 16.11.2021 | 33,54 | 34,27 | 32,88 | 34,21 | 2,24% | 1.113.228,00 |
| 15.11.2021 | 34,25 | 34,33 | 33,20 | 33,46 | -2,31% | 595.951,00 |
| 12.11.2021 | 34,33 | 34,94 | 34,20 | 34,25 | -1,24% | 567.627,00 |
| 11.11.2021 | 34,26 | 34,87 | 33,91 | 34,68 | 3,43% | 611.210,00 |
| 10.11.2021 | 34,03 | 34,50 | 33,44 | 33,53 | -2,36% | 604.171,00 |
| 09.11.2021 | 34,62 | 34,62 | 33,86 | 34,34 | -1,94% | 619.387,00 |
| 08.11.2021 | 34,72 | 35,79 | 34,57 | 35,02 | 3,67% | 2.005.067,00 |
| 05.11.2021 | 33,00 | 34,21 | 32,76 | 33,78 | 3,27% | 906.723,00 |
| 04.11.2021 | 32,87 | 33,59 | 32,35 | 32,71 | -0,09% | 762.752,00 |
| 03.11.2021 | 31,45 | 32,80 | 31,28 | 32,74 | 3,57% | 543.838,00 |
| 02.11.2021 | 31,75 | 31,88 | 31,37 | 31,61 | -1,47% | 770.008,00 |
| 01.11.2021 | 32,53 | 32,65 | 31,89 | 32,08 | -0,31% | 623.682,00 |
| 29.10.2021 | 32,29 | 32,86 | 32,06 | 32,18 | 0,63% | 844.688,00 |
| 28.10.2021 | 31,59 | 32,15 | 31,51 | 31,98 | 2,04% | 467.860,00 |
| 27.10.2021 | 31,86 | 32,44 | 31,28 | 31,34 | -2,94% | 637.043,00 |
| 26.10.2021 | 32,87 | 32,97 | 32,13 | 32,29 | -1,82% | 1.078.706,00 |
| 25.10.2021 | 31,85 | 33,05 | 31,59 | 32,89 | 4,38% | 1.095.353,00 |
| 22.10.2021 | 32,06 | 32,45 | 31,50 | 31,51 | -0,94% | 801.038,00 |
| 21.10.2021 | 31,97 | 32,19 | 31,25 | 31,81 | -2,00% | 610.224,00 |
| 20.10.2021 | 31,42 | 32,60 | 31,33 | 32,46 | 2,62% | 833.272,00 |
| 19.10.2021 | 31,72 | 31,85 | 31,30 | 31,63 | -0,38% | 712.185,00 |
| 18.10.2021 | 31,30 | 31,91 | 31,08 | 31,75 | 0,16% | 988.410,00 |
| 15.10.2021 | 31,71 | 32,13 | 31,25 | 31,70 | 2,36% | 1.521.722,00 |
| 14.10.2021 | 31,05 | 31,69 | 30,90 | 30,97 | -4,68% | 2.946.172,00 |
| 13.10.2021 | 33,22 | 33,25 | 32,00 | 32,49 | 0,87% | 2.835.006,00 |
| 12.10.2021 | 32,10 | 32,38 | 31,96 | 32,21 | 0,37% | 871.310,00 |
| 11.10.2021 | 32,61 | 33,10 | 32,06 | 32,09 | 0,75% | 717.539,00 |
| 08.10.2021 | 32,49 | 32,75 | 31,84 | 31,85 | -1,45% | 1.132.766,00 |
| 07.10.2021 | 31,82 | 32,52 | 31,82 | 32,32 | 2,51% | 662.000,00 |
| 06.10.2021 | 31,73 | 31,97 | 30,95 | 31,53 | -0,72% | 947.795,00 |
| 05.10.2021 | 31,41 | 32,04 | 31,17 | 31,76 | 1,24% | 648.778,00 |
| 04.10.2021 | 31,13 | 31,74 | 30,68 | 31,37 | 1,03% | 794.117,00 |
| 01.10.2021 | 30,46 | 31,39 | 29,96 | 31,05 | 1,94% | 899.299,00 |
| 30.09.2021 | 31,33 | 31,75 | 30,46 | 30,46 | -1,81% | 1.064.999,00 |
| 29.09.2021 | 32,39 | 32,46 | 30,96 | 31,02 | -3,24% | 735.728,00 |
| 28.09.2021 | 32,30 | 32,49 | 31,41 | 32,06 | -0,74% | 710.087,00 |
| 27.09.2021 | 31,22 | 32,36 | 31,01 | 32,30 | 4,29% | 829.740,00 |
| 24.09.2021 | 31,02 | 31,66 | 30,92 | 30,97 | -0,83% | 670.451,00 |
| 23.09.2021 | 30,52 | 31,26 | 30,35 | 31,23 | 2,80% | 1.345.829,00 |
| 22.09.2021 | 30,46 | 30,79 | 30,14 | 30,38 | 1,71% | 1.132.044,00 |
| 21.09.2021 | 29,96 | 30,05 | 29,14 | 29,87 | 0,57% | 781.296,00 |
| 20.09.2021 | 28,90 | 29,75 | 28,77 | 29,70 | -1,07% | 1.153.661,00 |
| 17.09.2021 | 30,00 | 30,28 | 29,84 | 30,02 | -0,20% | 2.457.228,00 |
| 16.09.2021 | 30,76 | 30,76 | 30,03 | 30,08 | -3,16% | 589.779,00 |
| 15.09.2021 | 30,40 | 31,16 | 30,28 | 31,06 | 4,40% | 705.880,00 |
| 14.09.2021 | 30,63 | 30,69 | 29,57 | 29,75 | -3,50% | 770.310,00 |
| 13.09.2021 | 31,29 | 31,29 | 30,28 | 30,83 | -0,39% | 814.837,00 |
| 10.09.2021 | 31,48 | 31,96 | 30,93 | 30,95 | -0,39% | 520.079,00 |
| 09.09.2021 | 31,22 | 31,62 | 30,89 | 31,07 | -0,70% | 651.120,00 |
| 08.09.2021 | 31,71 | 31,80 | 30,98 | 31,29 | -1,97% | 617.691,00 |
| 07.09.2021 | 31,91 | 32,33 | 31,79 | 31,92 | -0,06% | 516.715,00 |
| 03.09.2021 | 32,14 | 32,30 | 31,59 | 31,94 | -0,53% | 461.284,00 |
| 02.09.2021 | 32,36 | 32,42 | 31,85 | 32,11 | 0,00% | 833.523,00 |
| 01.09.2021 | 32,33 | 32,48 | 31,02 | 32,11 | -1,56% | 1.162.412,00 |
| 31.08.2021 | 33,46 | 33,50 | 32,49 | 32,62 | -2,71% | 830.596,00 |
| 30.08.2021 | 34,07 | 34,07 | 33,46 | 33,53 | -0,80% | 404.290,00 |
| 27.08.2021 | 32,88 | 34,03 | 32,88 | 33,80 | 3,27% | 799.075,00 |
| 26.08.2021 | 33,35 | 33,42 | 32,70 | 32,73 | -1,56% | 531.902,00 |
| 25.08.2021 | 33,62 | 34,03 | 33,21 | 33,25 | -1,13% | 478.434,00 |
| 24.08.2021 | 33,60 | 34,34 | 33,60 | 33,63 | 1,79% | 559.009,00 |
| 23.08.2021 | 32,73 | 33,45 | 32,60 | 33,04 | 2,04% | 589.947,00 |
| 20.08.2021 | 32,61 | 32,93 | 32,26 | 32,38 | -0,37% | 631.353,00 |
| 19.08.2021 | 33,04 | 33,23 | 32,20 | 32,50 | -3,70% | 791.282,00 |
| 18.08.2021 | 33,38 | 34,42 | 33,31 | 33,75 | -0,03% | 532.418,00 |
| 17.08.2021 | 34,45 | 34,65 | 33,05 | 33,76 | -3,04% | 900.148,00 |
| 16.08.2021 | 35,95 | 35,95 | 34,60 | 34,82 | -3,89% | 736.842,00 |
| 13.08.2021 | 35,73 | 36,49 | 35,61 | 36,23 | 0,72% | 768.040,00 |
| 12.08.2021 | 35,51 | 36,02 | 34,84 | 35,97 | 0,78% | 758.451,00 |
| 11.08.2021 | 34,94 | 35,87 | 34,34 | 35,69 | 2,85% | 1.234.142,00 |
| 10.08.2021 | 33,05 | 34,72 | 33,01 | 34,70 | 4,80% | 1.444.306,00 |
| 09.08.2021 | 31,93 | 33,16 | 31,76 | 33,11 | 2,76% | 652.367,00 |
| 06.08.2021 | 32,36 | 32,62 | 32,05 | 32,22 | 1,45% | 714.164,00 |
| 05.08.2021 | 31,79 | 32,23 | 31,47 | 31,76 | -0,13% | 486.956,00 |
| 04.08.2021 | 32,08 | 32,31 | 31,66 | 31,80 | -2,21% | 952.482,00 |
| 03.08.2021 | 31,68 | 32,55 | 31,25 | 32,52 | 2,52% | 581.644,00 |
| 02.08.2021 | 33,03 | 33,27 | 31,68 | 31,72 | -3,29% | 744.242,00 |
| 30.07.2021 | 32,76 | 33,35 | 32,56 | 32,80 | -0,67% | 697.820,00 |
| 29.07.2021 | 32,31 | 33,64 | 32,21 | 33,02 | 3,84% | 939.138,00 |
| 28.07.2021 | 31,58 | 31,89 | 30,88 | 31,80 | 0,95% | 807.095,00 |
| 27.07.2021 | 31,42 | 31,78 | 30,97 | 31,50 | -0,97% | 479.865,00 |
| 26.07.2021 | 31,13 | 32,00 | 31,10 | 31,81 | 3,01% | 638.008,00 |
| 23.07.2021 | 31,15 | 31,15 | 30,41 | 30,88 | 0,59% | 680.269,00 |
| 22.07.2021 | 30,77 | 30,95 | 30,24 | 30,70 | -0,94% | 471.024,00 |
| 21.07.2021 | 30,89 | 31,27 | 30,68 | 30,99 | 2,04% | 705.898,00 |
| 20.07.2021 | 29,52 | 30,59 | 29,25 | 30,37 | 2,67% | 976.648,00 |
| 19.07.2021 | 29,40 | 30,02 | 29,05 | 29,58 | -1,69% | 1.609.647,00 |
| 16.07.2021 | 30,94 | 30,99 | 30,01 | 30,09 | -2,50% | 958.518,00 |
| 15.07.2021 | 30,41 | 31,47 | 30,36 | 30,86 | 0,92% | 755.250,00 |
| 14.07.2021 | 31,17 | 31,44 | 30,27 | 30,58 | -0,49% | 731.938,00 |
| 13.07.2021 | 30,93 | 31,27 | 30,37 | 30,73 | -1,70% | 703.899,00 |
| 12.07.2021 | 30,62 | 31,47 | 30,25 | 31,26 | 0,29% | 794.044,00 |
| 09.07.2021 | 30,98 | 31,29 | 30,71 | 31,17 | 3,21% | 680.272,00 |
| 08.07.2021 | 30,20 | 30,65 | 29,89 | 30,20 | -1,50% | 880.988,00 |