Commercial Metals Company CMC
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$62,10+0,05 (+0,08 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $62,10 | +0,08 % | $62,19 | $62,73 | $61,82 | 1,13M |
| 2026-09-29 | $62,05 | -3,78 % | $64,37 | $64,40 | $61,32 | 1,29M |
| 2026-09-28 | $64,49 | -1,89 % | $64,48 | $65,70 | $63,94 | 1,41M |
| 2026-09-25 | $65,73 | +2,35 % | $64,27 | $66,03 | $64,16 | 959,60K |
| 2026-09-24 | $64,22 | -0,68 % | $64,49 | $65,25 | $63,98 | 886,40K |
| 2026-09-23 | $64,66 | -0,52 % | $64,34 | $65,32 | $63,90 | 670,20K |
| 2026-09-22 | $65,00 | +1,59 % | $64,78 | $65,29 | $64,07 | 1,10M |
| 2026-09-21 | $63,98 | -0,81 % | $64,94 | $64,94 | $63,98 | 1,06M |
| 2026-09-18 | $64,50 | -3,87 % | $66,69 | $66,69 | $64,43 | 3,21M |
| 2026-09-17 | $67,10 | +1,94 % | $67,11 | $67,92 | $66,82 | 781,80K |
| 2026-09-16 | $65,82 | +0,97 % | $65,79 | $67,30 | $64,85 | 962,80K |
| 2026-09-15 | $65,19 | +0,31 % | $65,51 | $65,60 | $64,71 | 1,04M |
| 2026-09-14 | $64,99 | -3,25 % | $65,60 | $66,70 | $64,92 | 1,09M |
| 2026-09-11 | $67,17 | +0,83 % | $67,56 | $67,56 | $64,88 | 1,19M |
| 2026-09-10 | $66,62 | -3,42 % | $67,77 | $68,15 | $66,44 | 987,20K |
| 2026-09-09 | $68,98 | -2,52 % | $69,82 | $70,52 | $68,47 | 880,20K |
| 2026-09-08 | $70,76 | +0,68 % | $70,29 | $71,81 | $70,21 | 1,08M |
| 2026-09-04 | $70,28 | +2,23 % | $69,01 | $70,38 | $68,40 | 731,00K |
| 2026-09-03 | $68,75 | -0,58 % | $70,00 | $70,00 | $67,91 | 595,80K |
| 2026-09-02 | $69,15 | +2,99 % | $67,70 | $69,78 | $67,51 | 1,28M |
| 2026-09-01 | $67,14 | -0,49 % | $66,41 | $68,02 | $65,71 | 677,20K |
| 2026-08-31 | $67,47 | -0,24 % | $67,74 | $68,40 | $66,91 | 790,90K |
| 2026-08-28 | $67,63 | -1,64 % | $68,90 | $69,65 | $67,47 | 643,60K |
| 2026-08-27 | $68,76 | +0,51 % | $68,18 | $68,88 | $67,83 | 907,40K |
| 2026-08-26 | $68,41 | +2,33 % | $67,20 | $68,50 | $66,90 | 1,13M |
| 2026-08-25 | $66,85 | +3,05 % | $65,60 | $67,18 | $64,54 | 1,13M |
| 2026-08-24 | $64,87 | -2,17 % | $67,41 | $68,70 | $64,39 | 1,49M |
| 2026-08-21 | $66,31 | +1,58 % | $66,50 | $67,81 | $65,51 | 1,42M |
| 2026-08-20 | $65,28 | -4,23 % | $66,82 | $67,13 | $65,13 | 1,48M |
| 2026-08-19 | $68,16 | -3,97 % | $71,82 | $72,59 | $66,13 | 2,32M |
| 2026-08-18 | $70,98 | -2,41 % | $72,01 | $72,10 | $69,93 | 735,40K |
| 2026-08-17 | $72,73 | +1,54 % | $71,35 | $72,82 | $70,81 | 859,80K |
| 2026-08-14 | $71,63 | -0,69 % | $72,50 | $72,68 | $71,34 | 720,70K |
| 2026-08-13 | $72,13 | -0,29 % | $72,97 | $73,55 | $71,83 | 829,90K |
| 2026-08-12 | $72,34 | +0,42 % | $72,83 | $72,93 | $71,37 | 945,50K |
| 2026-08-11 | $72,04 | -1,60 % | $73,50 | $74,17 | $71,95 | 955,20K |
| 2026-08-10 | $73,21 | -2,56 % | $74,63 | $75,09 | $72,94 | 1,67M |
| 2026-08-07 | $75,13 | +1,95 % | $73,78 | $75,52 | $73,29 | 897,10K |
| 2026-08-06 | $73,69 | -2,62 % | $75,95 | $76,84 | $73,64 | 1,06M |
| 2026-08-05 | $75,67 | +4,19 % | $74,50 | $76,04 | $73,79 | 1,59M |
| 2026-08-04 | $72,63 | +3,45 % | $70,91 | $73,01 | $70,38 | 1,09M |
| 2026-08-03 | $70,21 | +2,17 % | $68,50 | $70,23 | $67,55 | 747,90K |
| 2026-07-31 | $68,72 | +0,45 % | $68,37 | $69,28 | $67,95 | 985,80K |
| 2026-07-30 | $68,41 | +0,47 % | $69,17 | $69,30 | $67,66 | 887,80K |
| 2026-07-29 | $68,09 | -3,38 % | $70,20 | $70,85 | $67,31 | 1,13M |
| 2026-07-28 | $70,47 | +3,57 % | $68,11 | $71,09 | $68,11 | 1,10M |
| 2026-07-27 | $68,04 | -1,32 % | $69,00 | $69,66 | $67,34 | 819,50K |
| 2026-07-24 | $68,95 | +1,34 % | $68,71 | $69,64 | $68,06 | 856,20K |
| 2026-07-23 | $68,04 | -0,04 % | $67,89 | $69,34 | $67,61 | 1,08M |
| 2026-07-22 | $68,07 | +0,55 % | $67,58 | $68,85 | $67,07 | 1,22M |
| 2026-07-21 | $67,70 | +3,33 % | $66,44 | $67,89 | $66,31 | 1,20M |
| 2026-07-20 | $65,52 | -1,34 % | $66,88 | $66,98 | $64,74 | 976,50K |
| 2026-07-17 | $66,41 | +0,02 % | $65,17 | $67,13 | $65,06 | 1,25M |
| 2026-07-16 | $66,40 | -1,50 % | $66,51 | $67,40 | $66,05 | 1,29M |
| 2026-07-15 | $67,41 | +1,84 % | $66,67 | $67,70 | $66,00 | 1,54M |
| 2026-07-14 | $66,19 | +3,96 % | $65,02 | $66,28 | $64,30 | 1,40M |
| 2026-07-13 | $63,67 | +1,64 % | $62,90 | $63,97 | $62,90 | 995,00K |
| 2026-07-10 | $62,64 | +4,19 % | $60,64 | $62,99 | $60,57 | 1,10M |
| 2026-07-09 | $60,12 | -3,16 % | $62,33 | $62,63 | $59,96 | 1,05M |
| 2026-07-08 | $62,08 | +0,81 % | $61,50 | $62,53 | $61,33 | 1,14M |
| 2026-07-07 | $61,58 | -1,79 % | $62,33 | $62,54 | $61,13 | 1,25M |
| 2026-07-06 | $62,70 | +1,57 % | $62,40 | $63,03 | $61,73 | 1,34M |
| 2026-07-02 | $61,73 | +0,85 % | $61,83 | $62,39 | $60,92 | 1,55M |
| 2026-07-01 | $61,21 | -2,45 % | $62,24 | $62,85 | $61,05 | 1,86M |
| 2026-06-30 | $62,75 | -2,91 % | $65,14 | $65,22 | $62,37 | 2,09M |
| 2026-06-29 | $64,63 | -6,60 % | $68,36 | $69,16 | $64,02 | 2,42M |
| 2026-06-26 | $69,20 | -6,60 % | $73,03 | $73,07 | $67,77 | 5,02M |
| 2026-06-25 | $74,09 | +3,94 % | $72,47 | $74,41 | $72,12 | 1,76M |
| 2026-06-24 | $71,28 | +0,20 % | $71,26 | $72,87 | $70,51 | 1,67M |
| 2026-06-23 | $71,14 | -2,93 % | $71,62 | $72,85 | $70,76 | 1,40M |
| 2026-06-22 | $73,29 | +1,29 % | $72,63 | $73,58 | $72,37 | 1,06M |
| 2026-06-18 | $72,36 | -1,17 % | $73,73 | $73,79 | $72,29 | 2,63M |
| 2026-06-17 | $73,22 | -4,52 % | $76,44 | $76,70 | $73,00 | 1,25M |
| 2026-06-16 | $76,69 | -0,44 % | $77,77 | $79,25 | $76,42 | 997,10K |
| 2026-06-15 | $77,03 | -0,94 % | $79,49 | $79,91 | $76,98 | 916,40K |
| 2026-06-12 | $77,76 | +0,01 % | $78,75 | $79,84 | $77,33 | 926,50K |
| 2026-06-11 | $77,75 | +5,68 % | $74,62 | $77,90 | $74,26 | 785,40K |
| 2026-06-10 | $73,57 | -2,89 % | $75,30 | $75,91 | $73,35 | 1,06M |
| 2026-06-09 | $75,76 | +3,02 % | $74,78 | $76,12 | $73,18 | 800,30K |
| 2026-06-08 | $73,54 | -0,82 % | $74,58 | $75,16 | $73,17 | 1,47M |
| 2026-06-05 | $74,15 | -2,78 % | $75,56 | $76,24 | $73,35 | 1,10M |
| 2026-06-04 | $76,27 | -0,40 % | $75,17 | $77,21 | $75,00 | 1,23M |
| 2026-06-03 | $76,58 | -0,01 % | $75,97 | $77,10 | $75,68 | 883,30K |
| 2026-06-02 | $76,59 | +1,11 % | $75,84 | $77,50 | $75,68 | 941,70K |
| 2026-06-01 | $75,75 | -0,39 % | $75,00 | $76,66 | $74,02 | 1,22M |
| 2026-05-29 | $76,05 | -1,21 % | $78,23 | $78,23 | $75,58 | 1,30M |
| 2026-05-28 | $76,98 | +0,54 % | $75,81 | $77,75 | $74,99 | 1,23M |
| 2026-05-27 | $76,57 | +3,85 % | $74,06 | $76,87 | $73,69 | 1,34M |
| 2026-05-26 | $73,73 | +2,55 % | $72,21 | $74,12 | $72,00 | 677,70K |
| 2026-05-22 | $71,90 | +1,70 % | $70,93 | $72,14 | $70,72 | 895,80K |