Nucor Corporation NUE
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$233,75-1,93 (-0,82 %)
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 | $233,75 | -1,05 % | $237,52 | $239,32 | $233,60 | 1,49M |
| 2026-09-29 | $236,24 | -3,37 % | $242,26 | $244,05 | $235,18 | 1,47M |
| 2026-09-28 | $244,49 | -1,12 % | $245,05 | $247,52 | $241,87 | 1,17M |
| 2026-09-25 | $247,25 | -0,29 % | $247,81 | $250,26 | $243,64 | 1,01M |
| 2026-09-24 | $247,96 | +0,40 % | $247,65 | $250,69 | $246,27 | 1,08M |
| 2026-09-23 | $246,98 | +0,54 % | $244,42 | $249,44 | $243,00 | 1,33M |
| 2026-09-22 | $245,66 | +1,34 % | $241,50 | $246,42 | $241,21 | 1,32M |
| 2026-09-21 | $242,40 | -2,41 % | $248,39 | $249,16 | $242,07 | 1,85M |
| 2026-09-18 | $248,38 | -6,32 % | $254,26 | $259,00 | $246,65 | 3,19M |
| 2026-09-17 | $265,14 | +1,71 % | $264,25 | $268,08 | $263,89 | 969,40K |
| 2026-09-16 | $260,68 | +0,72 % | $261,64 | $266,18 | $256,80 | 1,09M |
| 2026-09-15 | $258,82 | +1,65 % | $256,71 | $261,00 | $255,11 | 875,90K |
| 2026-09-14 | $254,63 | -1,85 % | $257,25 | $260,95 | $253,53 | 1,04M |
| 2026-09-11 | $259,43 | +1,55 % | $258,31 | $259,82 | $252,57 | 844,80K |
| 2026-09-10 | $255,46 | -0,95 % | $255,00 | $256,78 | $252,01 | 912,00K |
| 2026-09-09 | $257,91 | +0,59 % | $259,00 | $262,63 | $257,29 | 1,03M |
| 2026-09-08 | $256,40 | -1,79 % | $259,76 | $264,33 | $254,60 | 1,33M |
| 2026-09-04 | $261,07 | -0,53 % | $263,39 | $264,60 | $258,95 | 776,20K |
| 2026-09-03 | $262,47 | -0,57 % | $265,68 | $268,47 | $261,07 | 1,05M |
| 2026-09-02 | $263,97 | +4,78 % | $254,11 | $264,94 | $253,18 | 1,16M |
| 2026-09-01 | $251,92 | +0,91 % | $248,58 | $252,60 | $246,00 | 1,31M |
| 2026-08-31 | $249,64 | -0,34 % | $252,26 | $253,81 | $248,65 | 1,33M |
| 2026-08-28 | $250,50 | -0,74 % | $252,76 | $256,18 | $248,13 | 930,20K |
| 2026-08-27 | $252,37 | -0,17 % | $252,00 | $253,00 | $249,54 | 932,80K |
| 2026-08-26 | $252,80 | +2,12 % | $248,91 | $254,20 | $248,20 | 1,11M |
| 2026-08-25 | $247,55 | +1,19 % | $246,04 | $248,68 | $243,10 | 985,90K |
| 2026-08-24 | $244,64 | +0,41 % | $249,13 | $257,13 | $243,50 | 1,46M |
| 2026-08-21 | $243,63 | +1,31 % | $244,89 | $252,37 | $241,18 | 2,70M |
| 2026-08-20 | $240,48 | -3,32 % | $246,02 | $246,02 | $239,86 | 2,27M |
| 2026-08-19 | $248,74 | -5,85 % | $268,15 | $270,00 | $238,62 | 4,27M |
| 2026-08-18 | $264,19 | -3,11 % | $271,00 | $271,72 | $263,23 | 1,50M |
| 2026-08-17 | $272,68 | +1,40 % | $267,40 | $272,86 | $263,11 | 917,20K |
| 2026-08-14 | $268,91 | -1,24 % | $273,00 | $274,74 | $267,60 | 1,16M |
| 2026-08-13 | $272,29 | +0,18 % | $273,00 | $273,87 | $271,15 | 822,30K |
| 2026-08-12 | $271,81 | -0,05 % | $273,49 | $274,55 | $268,80 | 772,90K |
| 2026-08-11 | $271,95 | -0,97 % | $275,02 | $277,60 | $271,84 | 1,05M |
| 2026-08-10 | $274,61 | +0,73 % | $273,00 | $276,45 | $270,72 | 1,09M |
| 2026-08-07 | $272,63 | +0,23 % | $271,00 | $273,16 | $266,89 | 1,05M |
| 2026-08-06 | $272,00 | -1,00 % | $274,52 | $275,09 | $269,95 | 1,25M |
| 2026-08-05 | $274,74 | +0,26 % | $276,00 | $280,11 | $272,74 | 2,30M |
| 2026-08-04 | $274,04 | +4,88 % | $265,62 | $274,42 | $262,10 | 1,90M |
| 2026-08-03 | $261,28 | +1,55 % | $256,16 | $261,60 | $251,25 | 1,29M |
| 2026-07-31 | $257,29 | +0,10 % | $258,89 | $259,95 | $255,38 | 1,57M |
| 2026-07-30 | $257,04 | +0,40 % | $258,38 | $259,79 | $251,97 | 1,26M |
| 2026-07-29 | $256,02 | -3,61 % | $268,94 | $270,02 | $254,24 | 1,92M |
| 2026-07-28 | $265,62 | +7,17 % | $254,00 | $268,44 | $253,99 | 2,57M |
| 2026-07-27 | $247,86 | +0,12 % | $249,12 | $251,23 | $244,04 | 1,68M |
| 2026-07-24 | $247,56 | +2,66 % | $242,34 | $249,02 | $241,64 | 1,37M |
| 2026-07-23 | $241,15 | +2,23 % | $238,53 | $243,70 | $237,78 | 1,54M |
| 2026-07-22 | $235,90 | +1,16 % | $234,53 | $239,15 | $234,32 | 926,10K |
| 2026-07-21 | $233,20 | +1,07 % | $233,75 | $237,98 | $232,66 | 884,80K |
| 2026-07-20 | $230,74 | -2,48 % | $237,82 | $237,82 | $230,00 | 1,53M |
| 2026-07-17 | $236,61 | +0,40 % | $232,04 | $237,60 | $231,13 | 1,49M |
| 2026-07-16 | $235,67 | -0,51 % | $235,01 | $238,07 | $234,28 | 821,10K |
| 2026-07-15 | $236,87 | +1,16 % | $235,47 | $238,00 | $233,52 | 941,30K |
| 2026-07-14 | $234,16 | +0,50 % | $236,49 | $236,79 | $233,18 | 903,20K |
| 2026-07-13 | $233,00 | +2,48 % | $228,60 | $235,70 | $228,24 | 1,24M |
| 2026-07-10 | $227,37 | +2,29 % | $222,88 | $228,04 | $222,88 | 786,60K |
| 2026-07-09 | $222,28 | -1,94 % | $227,12 | $228,40 | $221,68 | 1,15M |
| 2026-07-08 | $226,68 | -0,33 % | $227,49 | $229,96 | $224,76 | 1,32M |
| 2026-07-07 | $227,42 | +1,56 % | $221,94 | $228,12 | $221,84 | 1,54M |
| 2026-07-06 | $223,92 | +1,44 % | $220,75 | $225,85 | $220,00 | 1,47M |
| 2026-07-02 | $220,75 | +0,79 % | $219,90 | $222,00 | $216,88 | 1,44M |
| 2026-07-01 | $219,02 | -1,67 % | $220,27 | $220,90 | $214,61 | 1,68M |
| 2026-06-30 | $222,75 | -2,55 % | $228,96 | $229,52 | $221,46 | 2,08M |
| 2026-06-29 | $228,58 | -4,67 % | $239,50 | $241,75 | $228,05 | 2,35M |
| 2026-06-26 | $239,78 | -3,66 % | $245,14 | $246,91 | $237,82 | 2,25M |
| 2026-06-25 | $248,89 | +3,48 % | $242,29 | $249,65 | $241,39 | 1,49M |
| 2026-06-24 | $240,52 | +0,37 % | $242,72 | $244,19 | $238,39 | 1,77M |
| 2026-06-23 | $239,63 | -2,16 % | $240,15 | $241,97 | $237,50 | 2,54M |
| 2026-06-22 | $244,93 | +0,45 % | $244,78 | $245,86 | $241,42 | 2,28M |
| 2026-06-18 | $243,83 | -3,47 % | $252,95 | $254,11 | $242,05 | 5,19M |
| 2026-06-17 | $252,60 | -2,50 % | $258,00 | $258,84 | $250,00 | 1,95M |
| 2026-06-16 | $259,08 | -0,09 % | $261,59 | $264,40 | $258,91 | 1,47M |
| 2026-06-15 | $259,32 | -2,64 % | $270,00 | $270,90 | $256,55 | 2,18M |
| 2026-06-12 | $266,35 | +2,09 % | $264,80 | $268,80 | $264,35 | 1,20M |
| 2026-06-11 | $260,90 | +4,16 % | $254,35 | $261,94 | $252,69 | 1,44M |
| 2026-06-10 | $250,49 | -1,51 % | $252,85 | $257,08 | $249,54 | 1,21M |
| 2026-06-09 | $254,32 | +0,36 % | $256,81 | $257,97 | $245,33 | 1,11M |
| 2026-06-08 | $253,40 | -0,39 % | $256,86 | $256,86 | $251,74 | 1,65M |
| 2026-06-05 | $254,39 | -3,01 % | $260,05 | $261,46 | $252,41 | 1,44M |
| 2026-06-04 | $262,28 | +1,77 % | $255,81 | $264,67 | $255,01 | 1,22M |
| 2026-06-03 | $257,73 | -0,28 % | $257,18 | $261,47 | $255,01 | 1,39M |
| 2026-06-02 | $258,46 | +2,77 % | $251,44 | $260,37 | $251,35 | 1,70M |
| 2026-06-01 | $251,49 | +0,60 % | $247,58 | $252,22 | $245,88 | 1,16M |
| 2026-05-29 | $250,00 | +0,28 % | $249,10 | $251,39 | $247,50 | 3,39M |
| 2026-05-28 | $249,30 | +1,15 % | $245,80 | $250,37 | $241,38 | 1,52M |
| 2026-05-27 | $246,47 | +2,57 % | $241,00 | $247,40 | $239,43 | 1,40M |
| 2026-05-26 | $240,29 | +3,57 % | $232,92 | $240,43 | $232,19 | 1,57M |
| 2026-05-22 | $232,00 | +2,46 % | $229,10 | $233,05 | $227,59 | 1,14M |