Constellium SE Class A CSTM
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$24,66+0,47 (+1,94 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,66 | +1,94 % | $23,86 | $24,67 | $23,73 | 1,37M |
| 2026-09-30 | $24,19 | -1,63 % | $24,71 | $24,90 | $24,01 | 2,21M |
| 2026-09-29 | $24,59 | -0,16 % | $24,68 | $24,75 | $24,02 | 1,87M |
| 2026-09-28 | $24,63 | -1,04 % | $24,47 | $24,86 | $24,23 | 2,16M |
| 2026-09-25 | $24,89 | +1,06 % | $24,68 | $25,11 | $24,40 | 1,12M |
| 2026-09-24 | $24,63 | -1,32 % | $24,88 | $24,95 | $24,46 | 1,23M |
| 2026-09-23 | $24,96 | -1,46 % | $25,00 | $25,01 | $24,37 | 3,37M |
| 2026-09-22 | $25,33 | -0,67 % | $25,56 | $25,66 | $25,27 | 1,23M |
| 2026-09-21 | $25,50 | -0,20 % | $25,96 | $25,96 | $25,33 | 982,10K |
| 2026-09-18 | $25,55 | -2,44 % | $26,18 | $26,23 | $25,27 | 2,58M |
| 2026-09-17 | $26,19 | +1,00 % | $26,59 | $26,88 | $26,05 | 1,63M |
| 2026-09-16 | $25,93 | +1,41 % | $25,88 | $26,34 | $25,48 | 1,38M |
| 2026-09-15 | $25,57 | +1,11 % | $25,46 | $25,70 | $25,04 | 1,35M |
| 2026-09-14 | $25,29 | -3,36 % | $25,50 | $25,65 | $25,10 | 1,20M |
| 2026-09-11 | $26,17 | +0,69 % | $26,38 | $26,56 | $25,97 | 917,70K |
| 2026-09-10 | $25,99 | -4,45 % | $26,53 | $26,79 | $25,89 | 1,38M |
| 2026-09-09 | $27,20 | -1,02 % | $27,60 | $28,08 | $26,85 | 1,07M |
| 2026-09-08 | $27,48 | +1,25 % | $27,45 | $28,10 | $27,42 | 1,05M |
| 2026-09-04 | $27,14 | +2,49 % | $26,56 | $27,17 | $26,51 | 1,50M |
| 2026-09-03 | $26,48 | -0,45 % | $26,93 | $27,00 | $26,02 | 1,45M |
| 2026-09-02 | $26,60 | -1,15 % | $26,90 | $27,45 | $26,55 | 1,55M |
| 2026-09-01 | $26,91 | +1,82 % | $26,37 | $27,21 | $25,91 | 1,43M |
| 2026-08-31 | $26,43 | -2,04 % | $27,00 | $27,25 | $25,91 | 1,87M |
| 2026-08-28 | $26,98 | -1,57 % | $27,52 | $27,60 | $26,75 | 1,18M |
| 2026-08-27 | $27,41 | +0,85 % | $27,10 | $27,44 | $26,99 | 1,24M |
| 2026-08-26 | $27,18 | +0,37 % | $27,15 | $27,72 | $27,09 | 1,44M |
| 2026-08-25 | $27,08 | +1,69 % | $26,74 | $27,22 | $26,33 | 1,30M |
| 2026-08-24 | $26,63 | -1,52 % | $26,92 | $27,13 | $26,26 | 1,45M |
| 2026-08-21 | $27,04 | +1,92 % | $27,00 | $27,46 | $26,82 | 1,71M |
| 2026-08-20 | $26,53 | -0,04 % | $26,45 | $26,70 | $25,67 | 1,94M |
| 2026-08-19 | $26,54 | -5,18 % | $28,87 | $28,89 | $26,39 | 2,96M |
| 2026-08-18 | $27,99 | -6,45 % | $29,30 | $29,51 | $27,83 | 1,38M |
| 2026-08-17 | $29,92 | +1,08 % | $29,79 | $29,93 | $29,55 | 855,90K |
| 2026-08-14 | $29,60 | +1,61 % | $29,05 | $29,78 | $28,75 | 849,20K |
| 2026-08-13 | $29,13 | -1,25 % | $29,40 | $29,60 | $28,97 | 909,20K |
| 2026-08-12 | $29,50 | -1,37 % | $30,35 | $30,75 | $29,43 | 930,10K |
| 2026-08-11 | $29,91 | +1,80 % | $29,79 | $30,29 | $29,54 | 1,23M |
| 2026-08-10 | $29,38 | -0,20 % | $29,48 | $29,85 | $29,17 | 828,40K |
| 2026-08-07 | $29,44 | +2,90 % | $29,04 | $29,89 | $28,87 | 1,20M |
| 2026-08-06 | $28,61 | -3,57 % | $29,60 | $29,80 | $28,49 | 1,67M |
| 2026-08-05 | $29,67 | -0,03 % | $29,65 | $30,26 | $29,61 | 1,73M |
| 2026-08-04 | $29,68 | +4,43 % | $29,00 | $29,80 | $29,00 | 1,61M |
| 2026-08-03 | $28,42 | +2,30 % | $27,24 | $28,47 | $26,84 | 2,12M |
| 2026-07-31 | $27,78 | -2,77 % | $29,00 | $29,07 | $27,35 | 2,13M |
| 2026-07-30 | $28,57 | +3,40 % | $28,83 | $29,08 | $28,24 | 1,74M |
| 2026-07-29 | $27,63 | -4,99 % | $29,29 | $30,00 | $27,47 | 2,22M |
| 2026-07-28 | $29,08 | -1,46 % | $29,11 | $29,50 | $28,61 | 1,97M |
| 2026-07-27 | $29,51 | +1,58 % | $29,05 | $29,61 | $28,76 | 2,05M |
| 2026-07-24 | $29,05 | -3,17 % | $30,04 | $30,30 | $28,99 | 1,27M |
| 2026-07-23 | $30,00 | +2,28 % | $29,29 | $30,16 | $29,08 | 1,99M |
| 2026-07-22 | $29,33 | +2,88 % | $28,29 | $29,52 | $28,29 | 1,91M |
| 2026-07-21 | $28,51 | +2,63 % | $28,42 | $28,75 | $27,92 | 1,77M |
| 2026-07-20 | $27,78 | -1,21 % | $28,40 | $28,60 | $27,20 | 2,18M |
| 2026-07-17 | $28,12 | -1,44 % | $27,84 | $28,59 | $27,55 | 1,27M |
| 2026-07-16 | $28,53 | -2,19 % | $28,62 | $28,91 | $28,04 | 2,03M |
| 2026-07-15 | $29,17 | +0,03 % | $29,40 | $29,45 | $28,40 | 1,35M |
| 2026-07-14 | $29,16 | +1,21 % | $29,73 | $29,98 | $28,77 | 1,76M |
| 2026-07-13 | $28,81 | -1,61 % | $29,00 | $29,55 | $28,75 | 1,27M |
| 2026-07-10 | $29,28 | -1,21 % | $29,50 | $29,91 | $29,19 | 1,36M |
| 2026-07-09 | $29,64 | +0,24 % | $30,06 | $30,35 | $29,52 | 1,46M |
| 2026-07-08 | $29,57 | -0,84 % | $29,22 | $29,98 | $28,55 | 1,56M |
| 2026-07-07 | $29,82 | -1,23 % | $29,82 | $30,18 | $29,33 | 1,49M |
| 2026-07-06 | $30,19 | +2,37 % | $29,60 | $30,40 | $29,30 | 1,49M |
| 2026-07-02 | $29,49 | -2,48 % | $30,23 | $30,71 | $28,72 | 2,44M |
| 2026-07-01 | $30,24 | -5,11 % | $31,20 | $31,33 | $30,04 | 1,80M |
| 2026-06-30 | $31,87 | +2,28 % | $31,74 | $32,11 | $31,33 | 1,60M |
| 2026-06-29 | $31,16 | -1,95 % | $31,53 | $32,42 | $30,69 | 2,09M |
| 2026-06-26 | $31,78 | -5,78 % | $33,17 | $33,49 | $31,25 | 6,52M |
| 2026-06-25 | $33,73 | +3,28 % | $33,53 | $34,03 | $32,92 | 1,52M |
| 2026-06-24 | $32,66 | -1,83 % | $32,87 | $33,45 | $32,33 | 1,73M |
| 2026-06-23 | $33,27 | -3,84 % | $32,97 | $33,97 | $32,63 | 1,47M |
| 2026-06-22 | $34,60 | +1,76 % | $34,19 | $34,62 | $33,94 | 1,73M |
| 2026-06-18 | $34,00 | +0,95 % | $34,21 | $34,47 | $33,67 | 1,92M |
| 2026-06-17 | $33,68 | -1,46 % | $34,09 | $34,72 | $33,20 | 1,44M |
| 2026-06-16 | $34,18 | -1,53 % | $34,79 | $35,60 | $34,02 | 1,34M |
| 2026-06-15 | $34,71 | -2,50 % | $36,57 | $36,73 | $34,51 | 2,20M |
| 2026-06-12 | $35,60 | +2,45 % | $35,20 | $36,01 | $35,01 | 1,60M |
| 2026-06-11 | $34,75 | +6,43 % | $33,39 | $34,76 | $33,06 | 1,68M |
| 2026-06-10 | $32,65 | -3,97 % | $33,46 | $34,19 | $32,24 | 1,82M |
| 2026-06-09 | $34,00 | -0,56 % | $34,87 | $35,07 | $32,52 | 1,75M |
| 2026-06-08 | $34,19 | +0,89 % | $34,36 | $34,66 | $33,25 | 1,53M |
| 2026-06-05 | $33,89 | -6,25 % | $35,00 | $35,40 | $33,24 | 2,16M |
| 2026-06-04 | $36,15 | +0,81 % | $35,01 | $36,88 | $34,95 | 1,51M |
| 2026-06-03 | $35,86 | -0,58 % | $35,69 | $36,59 | $35,17 | 2,21M |
| 2026-06-02 | $36,07 | +3,98 % | $35,00 | $36,99 | $34,75 | 3,25M |
| 2026-06-01 | $34,69 | +1,26 % | $33,98 | $34,95 | $33,66 | 2,52M |
| 2026-05-29 | $34,26 | -0,26 % | $34,38 | $34,84 | $33,62 | 2,65M |
| 2026-05-28 | $34,35 | +1,15 % | $33,60 | $35,04 | $33,41 | 1,81M |
| 2026-05-27 | $33,96 | -3,74 % | $33,00 | $34,02 | $30,59 | 5,02M |
| 2026-05-26 | $35,28 | +6,14 % | $33,88 | $35,30 | $33,80 | 3,09M |