58,540$
0,45%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
Ask:
Aktienkurse zur Commercial Metals Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 58,50 | 58,89 | 57,94 | 58,54 | 0,45% | 63.194,00 |
27.03.2024 | 57,66 | 58,30 | 57,51 | 58,28 | 1,71% | 788.006,00 |
26.03.2024 | 58,54 | 58,76 | 57,22 | 57,30 | -1,80% | 975.661,00 |
25.03.2024 | 58,13 | 59,16 | 58,01 | 58,35 | 0,83% | 910.505,00 |
22.03.2024 | 58,86 | 59,40 | 57,70 | 57,87 | -1,92% | 1.534.402,00 |
21.03.2024 | 58,00 | 59,81 | 55,50 | 59,00 | 5,34% | 2.770.258,00 |
20.03.2024 | 55,14 | 56,32 | 54,93 | 56,01 | 2,77% | 1.481.187,00 |
19.03.2024 | 54,03 | 54,99 | 54,03 | 54,50 | 1,30% | 748.564,00 |
18.03.2024 | 54,07 | 54,39 | 53,76 | 53,80 | -0,24% | 760.206,00 |
15.03.2024 | 52,80 | 54,16 | 52,80 | 53,93 | 1,39% | 2.417.492,00 |
14.03.2024 | 52,44 | 53,20 | 52,12 | 53,19 | 0,87% | 991.984,00 |
13.03.2024 | 52,91 | 53,49 | 52,38 | 52,73 | -0,19% | 626.508,00 |
12.03.2024 | 52,77 | 53,13 | 52,06 | 52,83 | 0,67% | 685.356,00 |
11.03.2024 | 53,72 | 53,72 | 51,63 | 52,48 | -2,99% | 1.000.572,00 |
08.03.2024 | 54,03 | 54,37 | 53,73 | 54,10 | 0,84% | 827.799,00 |
07.03.2024 | 53,10 | 54,03 | 53,09 | 53,65 | 1,92% | 706.123,00 |
06.03.2024 | 53,32 | 53,92 | 52,53 | 52,64 | -0,81% | 948.755,00 |
05.03.2024 | 52,76 | 54,38 | 52,76 | 53,07 | 0,04% | 755.237,00 |
04.03.2024 | 54,06 | 54,45 | 52,78 | 53,05 | -1,03% | 791.252,00 |
01.03.2024 | 54,00 | 54,64 | 53,21 | 53,60 | -0,74% | 1.043.107,00 |
29.02.2024 | 54,45 | 54,45 | 53,54 | 54,00 | -0,35% | 638.084,00 |
28.02.2024 | 53,98 | 54,38 | 53,78 | 54,19 | -0,70% | 461.378,00 |
27.02.2024 | 55,14 | 55,20 | 54,24 | 54,57 | -0,42% | 451.787,00 |
26.02.2024 | 54,24 | 55,11 | 54,24 | 54,80 | 0,20% | 434.955,00 |
23.02.2024 | 53,87 | 54,90 | 53,55 | 54,69 | 1,52% | 680.132,00 |
22.02.2024 | 53,21 | 54,03 | 52,71 | 53,87 | 0,39% | 864.735,00 |
21.02.2024 | 54,67 | 54,75 | 53,07 | 53,66 | -2,13% | 847.615,00 |
20.02.2024 | 54,12 | 55,14 | 53,96 | 54,83 | -0,36% | 713.008,00 |
16.02.2024 | 55,12 | 56,08 | 54,99 | 55,03 | -0,18% | 790.806,00 |
15.02.2024 | 53,87 | 55,42 | 53,44 | 55,13 | 3,28% | 805.479,00 |
14.02.2024 | 52,74 | 53,84 | 52,33 | 53,38 | 1,87% | 972.253,00 |
13.02.2024 | 52,89 | 53,12 | 51,71 | 52,40 | -3,29% | 818.666,00 |
12.02.2024 | 53,88 | 54,79 | 53,88 | 54,18 | 0,13% | 687.615,00 |
09.02.2024 | 53,78 | 54,41 | 53,75 | 54,11 | 0,58% | 813.003,00 |
08.02.2024 | 52,80 | 53,89 | 52,62 | 53,80 | 1,32% | 1.086.796,00 |
07.02.2024 | 51,00 | 53,16 | 50,51 | 53,10 | 4,22% | 1.383.387,00 |
06.02.2024 | 50,18 | 50,96 | 50,18 | 50,95 | 1,39% | 647.737,00 |
05.02.2024 | 50,15 | 50,57 | 49,60 | 50,25 | -1,59% | 858.928,00 |
02.02.2024 | 51,33 | 51,56 | 50,52 | 51,06 | -1,56% | 1.040.140,00 |
01.02.2024 | 52,42 | 52,85 | 51,46 | 51,87 | -0,67% | 899.185,00 |
31.01.2024 | 52,90 | 53,49 | 52,22 | 52,22 | -1,32% | 957.032,00 |
30.01.2024 | 51,98 | 53,13 | 51,82 | 52,92 | 1,22% | 926.089,00 |
29.01.2024 | 51,64 | 52,31 | 51,12 | 52,28 | 1,02% | 628.015,00 |
26.01.2024 | 52,19 | 52,51 | 51,36 | 51,75 | -0,17% | 957.248,00 |
25.01.2024 | 52,24 | 52,37 | 51,42 | 51,84 | 0,08% | 1.058.707,00 |
24.01.2024 | 51,84 | 52,21 | 51,48 | 51,80 | 1,19% | 2.337.629,00 |
23.01.2024 | 51,62 | 51,72 | 50,95 | 51,19 | 0,85% | 1.775.801,00 |
22.01.2024 | 49,88 | 50,78 | 49,88 | 50,76 | 1,72% | 1.040.355,00 |
19.01.2024 | 50,34 | 50,47 | 48,95 | 49,90 | -0,60% | 1.200.493,00 |
18.01.2024 | 50,57 | 50,63 | 49,65 | 50,20 | 0,14% | 1.106.330,00 |
17.01.2024 | 48,75 | 50,31 | 48,74 | 50,13 | 0,74% | 950.314,00 |
16.01.2024 | 50,01 | 50,35 | 49,65 | 49,76 | -0,64% | 1.235.497,00 |
12.01.2024 | 50,97 | 51,48 | 49,81 | 50,08 | -1,36% | 778.194,00 |
11.01.2024 | 50,83 | 51,17 | 49,79 | 50,77 | 2,81% | 1.483.878,00 |
10.01.2024 | 49,07 | 49,73 | 49,01 | 49,38 | 0,08% | 1.388.390,00 |
09.01.2024 | 51,20 | 51,43 | 49,24 | 49,34 | -4,80% | 1.507.864,00 |
08.01.2024 | 49,51 | 52,14 | 49,06 | 51,83 | 7,49% | 2.021.310,00 |
05.01.2024 | 48,01 | 48,76 | 47,77 | 48,22 | -0,14% | 1.240.802,00 |
04.01.2024 | 49,17 | 49,17 | 48,16 | 48,29 | -1,31% | 909.686,00 |
03.01.2024 | 49,59 | 49,77 | 48,91 | 48,93 | -2,49% | 921.425,00 |
02.01.2024 | 49,72 | 50,88 | 49,57 | 50,18 | 0,28% | 680.377,00 |
29.12.2023 | 50,41 | 50,62 | 50,01 | 50,04 | -1,01% | 679.374,00 |
28.12.2023 | 50,88 | 51,11 | 50,25 | 50,55 | -0,80% | 554.074,00 |
27.12.2023 | 51,16 | 51,56 | 50,77 | 50,96 | -0,31% | 561.340,00 |
26.12.2023 | 50,89 | 51,37 | 50,80 | 51,12 | 0,71% | 581.792,00 |
22.12.2023 | 50,00 | 51,03 | 49,96 | 50,76 | 1,81% | 808.705,00 |
21.12.2023 | 49,29 | 49,93 | 49,01 | 49,86 | 2,47% | 962.682,00 |
20.12.2023 | 48,48 | 49,78 | 48,09 | 48,66 | 0,02% | 1.039.760,00 |
19.12.2023 | 47,75 | 49,02 | 47,54 | 48,65 | 2,44% | 1.027.761,00 |
18.12.2023 | 48,90 | 49,03 | 47,46 | 47,49 | -0,94% | 974.435,00 |
15.12.2023 | 47,95 | 49,04 | 47,51 | 47,94 | 1,10% | 2.921.473,00 |
14.12.2023 | 48,00 | 48,94 | 47,27 | 47,42 | 0,30% | 1.276.672,00 |
13.12.2023 | 46,02 | 47,64 | 45,87 | 47,28 | 2,58% | 1.033.989,00 |
12.12.2023 | 45,95 | 46,37 | 45,57 | 46,09 | 0,44% | 728.969,00 |
11.12.2023 | 45,74 | 46,45 | 45,55 | 45,89 | 0,24% | 912.873,00 |
08.12.2023 | 46,09 | 46,88 | 45,68 | 45,78 | -0,67% | 640.520,00 |
07.12.2023 | 45,48 | 46,21 | 45,15 | 46,09 | 1,30% | 940.254,00 |
06.12.2023 | 45,51 | 46,23 | 45,41 | 45,50 | 0,38% | 746.212,00 |
05.12.2023 | 45,98 | 46,00 | 44,93 | 45,33 | -1,78% | 527.070,00 |
04.12.2023 | 45,97 | 46,55 | 45,84 | 46,15 | -0,50% | 540.392,00 |
01.12.2023 | 45,47 | 46,79 | 45,02 | 46,38 | 2,32% | 927.885,00 |
30.11.2023 | 44,96 | 45,89 | 44,79 | 45,33 | 1,03% | 960.834,00 |
29.11.2023 | 44,66 | 45,38 | 44,66 | 44,87 | 1,13% | 832.454,00 |
28.11.2023 | 44,44 | 44,98 | 44,11 | 44,37 | -0,09% | 933.482,00 |
27.11.2023 | 43,90 | 44,42 | 43,52 | 44,41 | 0,82% | 896.798,00 |
24.11.2023 | 44,25 | 44,30 | 43,84 | 44,05 | -0,05% | 252.418,00 |
22.11.2023 | 44,37 | 44,56 | 43,87 | 44,07 | 0,25% | 596.308,00 |
21.11.2023 | 44,54 | 44,72 | 43,70 | 43,96 | -1,39% | 898.752,00 |
20.11.2023 | 45,22 | 45,32 | 44,47 | 44,58 | -1,70% | 946.944,00 |
17.11.2023 | 45,43 | 45,77 | 44,95 | 45,35 | 1,21% | 1.179.887,00 |
16.11.2023 | 45,72 | 46,05 | 44,46 | 44,81 | -1,86% | 977.879,00 |
15.11.2023 | 45,99 | 46,28 | 45,64 | 45,66 | -1,13% | 906.404,00 |
14.11.2023 | 45,97 | 46,50 | 45,56 | 46,18 | 3,45% | 720.105,00 |
13.11.2023 | 45,08 | 45,40 | 44,44 | 44,64 | -1,20% | 819.094,00 |
10.11.2023 | 45,26 | 45,62 | 45,07 | 45,18 | 0,24% | 721.474,00 |
09.11.2023 | 45,63 | 45,89 | 44,89 | 45,07 | -0,38% | 771.516,00 |
08.11.2023 | 44,84 | 45,58 | 44,84 | 45,24 | 0,53% | 631.907,00 |
07.11.2023 | 45,29 | 45,72 | 44,88 | 45,00 | -1,66% | 1.111.569,00 |
06.11.2023 | 45,62 | 45,93 | 45,19 | 45,76 | 0,37% | 744.613,00 |
03.11.2023 | 46,30 | 46,55 | 45,44 | 45,59 | 0,51% | 1.049.600,00 |