Börse:
21,030$
-0,76%
Echtzeit-Aktienkurs Commercial Metals Co.
Bid:
21,030$
Ask:
21,030$
Aktienkurse zur Commercial Metals Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.10.2020 | 22,60 | 23,34 | 22,53 | 23,22 | 2,56% | 947.787,00 |
| 09.10.2020 | 23,00 | 23,17 | 22,50 | 22,64 | -0,66% | 1.593.859,00 |
| 08.10.2020 | 22,41 | 22,85 | 22,24 | 22,79 | 3,03% | 866.174,00 |
| 07.10.2020 | 21,49 | 22,24 | 21,49 | 22,12 | 5,03% | 1.128.800,00 |
| 06.10.2020 | 21,50 | 21,87 | 21,04 | 21,06 | -1,27% | 1.627.978,00 |
| 05.10.2020 | 20,88 | 21,45 | 20,83 | 21,33 | 3,75% | 860.819,00 |
| 02.10.2020 | 19,67 | 20,89 | 19,61 | 20,56 | 2,29% | 1.017.851,00 |
| 01.10.2020 | 20,02 | 20,36 | 19,86 | 20,10 | 0,60% | 922.410,00 |
| 30.09.2020 | 20,13 | 20,54 | 19,88 | 19,98 | -0,25% | 1.126.759,00 |
| 29.09.2020 | 20,60 | 20,72 | 19,96 | 20,03 | -2,86% | 641.734,00 |
| 28.09.2020 | 20,69 | 20,98 | 20,40 | 20,62 | 2,08% | 753.916,00 |
| 25.09.2020 | 19,88 | 20,44 | 19,70 | 20,20 | 0,10% | 718.133,00 |
| 24.09.2020 | 19,78 | 20,80 | 19,39 | 20,18 | 1,92% | 1.083.129,00 |
| 23.09.2020 | 19,54 | 20,36 | 19,50 | 19,80 | 1,07% | 1.274.659,00 |
| 22.09.2020 | 19,86 | 19,95 | 19,41 | 19,59 | -0,91% | 988.550,00 |
| 21.09.2020 | 20,91 | 20,97 | 19,40 | 19,77 | -7,92% | 1.648.531,00 |
| 18.09.2020 | 21,69 | 22,15 | 21,41 | 21,47 | -0,92% | 2.337.403,00 |
| 17.09.2020 | 21,16 | 21,89 | 20,86 | 21,67 | 0,88% | 941.280,00 |
| 16.09.2020 | 20,86 | 21,72 | 20,59 | 21,48 | 3,57% | 1.374.917,00 |
| 15.09.2020 | 20,81 | 20,95 | 20,48 | 20,74 | 0,63% | 722.777,00 |
| 14.09.2020 | 20,30 | 20,66 | 20,09 | 20,61 | 2,59% | 901.329,00 |
| 11.09.2020 | 19,87 | 20,35 | 19,78 | 20,09 | 1,88% | 827.217,00 |
| 10.09.2020 | 20,27 | 20,32 | 19,71 | 19,72 | -2,38% | 1.034.697,00 |
| 09.09.2020 | 20,47 | 20,54 | 19,88 | 20,20 | 0,25% | 658.808,00 |
| 08.09.2020 | 20,38 | 20,46 | 20,01 | 20,15 | -2,89% | 913.638,00 |
| 04.09.2020 | 20,95 | 21,09 | 20,38 | 20,75 | 0,88% | 745.347,00 |
| 03.09.2020 | 21,07 | 21,25 | 20,45 | 20,57 | -3,15% | 951.530,00 |
| 02.09.2020 | 21,24 | 21,35 | 20,89 | 21,24 | 0,00% | 840.200,00 |
| 01.09.2020 | 20,88 | 21,26 | 20,42 | 21,24 | 1,77% | 961.347,00 |
| 31.08.2020 | 21,53 | 21,65 | 20,86 | 20,87 | -3,33% | 1.066.627,00 |
| 28.08.2020 | 21,50 | 21,87 | 21,39 | 21,59 | 1,12% | 798.090,00 |