Constellium Nv (CSTM)

CSTM
🏛️ Vereinigte Staaten →
15.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 20.23 20.38 19.95 19.96 0.5M
2023-12-28 20.28 20.55 20.28 20.39 0.3M
2023-12-27 20.27 20.68 20.27 20.49 0.4M
2023-12-26 20.00 20.29 19.94 20.20 0.4M
2023-12-22 19.80 20.07 19.62 20.00 0.4M
2023-12-21 19.68 19.79 19.52 19.78 0.3M
2023-12-20 19.79 20.01 19.38 19.40 0.5M
2023-12-19 19.46 19.78 19.38 19.74 0.6M
2023-12-18 19.04 19.50 18.95 19.25 0.5M
2023-12-15 18.98 19.39 18.84 18.95 1.2M
2023-12-14 18.49 18.98 18.45 18.88 0.9M
2023-12-13 17.48 18.29 17.42 18.27 0.6M
2023-12-12 17.78 17.78 17.47 17.51 0.5M
2023-12-11 17.51 18.07 17.34 17.78 0.4M
2023-12-08 17.44 17.80 17.38 17.60 0.4M
2023-12-07 17.44 17.54 17.15 17.53 0.5M
2023-12-06 17.83 17.90 17.29 17.40 0.5M
2023-12-05 18.23 18.27 17.49 17.60 0.6M
2023-12-04 17.85 18.33 17.80 18.33 0.9M
2023-12-01 17.35 17.99 17.28 17.86 1.4M
2023-11-30 17.38 17.64 17.25 17.40 0.8M
2023-11-29 17.56 17.62 16.96 17.26 0.4M
2023-11-28 17.49 17.67 17.29 17.37 0.5M
2023-11-27 17.37 17.55 17.22 17.49 0.3M
2023-11-24 17.38 17.57 17.34 17.50 0.2M
2023-11-22 17.30 17.57 17.12 17.45 0.5M
2023-11-21 17.69 17.73 17.26 17.26 0.9M
2023-11-20 17.89 17.96 17.75 17.80 0.4M
2023-11-17 17.88 18.01 17.71 17.80 0.5M
2023-11-16 17.87 17.98 17.58 17.65 0.8M
2023-11-15 17.94 18.37 17.91 17.96 0.8M
2023-11-14 17.50 18.13 17.50 18.12 0.8M
2023-11-13 17.52 17.58 17.13 17.14 0.6M
2023-11-10 17.25 17.63 17.04 17.57 0.8M
2023-11-09 17.00 17.24 16.88 17.12 0.9M
2023-11-08 16.77 16.90 16.62 16.89 0.5M
2023-11-07 16.85 16.91 16.57 16.73 1.2M
2023-11-06 17.01 17.04 16.77 16.96 0.5M
2023-11-03 17.15 17.32 17.00 17.05 1.0M
2023-11-02 16.13 16.70 15.94 16.69 1.5M
2023-11-01 15.78 15.82 15.30 15.75 1.4M
2023-10-31 15.87 16.16 15.77 15.80 1.4M
2023-10-30 15.51 16.03 15.46 15.93 1.4M
2023-10-27 15.79 15.79 15.17 15.32 1.0M
2023-10-26 15.41 15.97 15.21 15.61 1.7M
2023-10-25 15.04 15.26 14.12 15.01 3.2M
2023-10-24 16.19 16.40 16.08 16.28 0.9M
2023-10-23 15.77 16.29 15.74 16.11 0.7M
2023-10-20 16.28 16.28 15.87 15.93 0.7M
2023-10-19 16.19 16.64 15.98 16.31 0.8M
2023-10-18 16.68 16.75 16.30 16.30 0.6M
2023-10-17 16.53 17.00 16.50 16.98 0.5M
2023-10-16 16.87 16.99 16.69 16.76 0.6M
2023-10-13 16.75 16.76 16.43 16.64 0.7M
2023-10-12 17.46 17.46 16.45 16.66 0.5M
2023-10-11 17.30 17.45 17.08 17.35 0.3M
2023-10-10 17.18 17.57 17.18 17.23 0.4M
2023-10-09 16.97 17.24 16.84 16.98 0.5M
2023-10-06 16.70 17.34 16.58 17.11 0.6M
2023-10-05 17.22 17.27 16.42 16.71 1.0M
2023-10-04 17.25 17.32 17.04 17.22 1.0M
2023-10-03 17.64 17.81 16.87 17.14 0.8M
2023-10-02 18.14 18.28 17.77 17.86 0.8M
2023-09-29 18.38 18.70 18.02 18.20 1.6M
2023-09-28 17.46 18.21 17.38 18.06 1.7M
2023-09-27 16.75 17.56 16.60 17.28 1.8M
2023-09-26 16.81 16.96 16.59 16.61 0.7M
2023-09-25 17.14 17.20 16.62 16.95 0.8M
2023-09-22 17.40 17.63 17.36 17.44 1.4M
2023-09-21 17.51 17.66 17.30 17.30 0.5M
2023-09-20 17.58 17.94 17.57 17.70 0.6M
2023-09-19 17.31 17.50 17.24 17.49 0.5M
2023-09-18 17.48 17.51 17.22 17.31 0.4M
2023-09-15 17.62 17.73 17.48 17.53 0.8M
2023-09-14 17.31 17.83 17.31 17.77 0.6M
2023-09-13 17.22 17.27 16.91 17.06 0.5M
2023-09-12 17.33 17.43 17.16 17.23 0.4M
2023-09-11 17.70 17.88 17.36 17.37 0.6M
2023-09-08 17.53 17.85 17.40 17.50 0.5M
2023-09-07 17.47 17.55 17.20 17.48 0.5M
2023-09-06 17.69 17.93 17.41 17.55 0.6M
2023-09-05 17.36 17.68 17.20 17.62 0.8M
2023-09-01 18.23 18.36 17.98 18.10 0.4M
2023-08-31 17.72 18.07 17.65 18.00 0.7M
2023-08-30 17.55 17.95 17.52 17.71 0.4M
2023-08-29 17.03 17.63 16.94 17.61 0.5M
2023-08-28 16.81 17.19 16.73 17.09 0.5M
2023-08-25 17.22 17.33 16.70 16.93 0.3M
2023-08-24 17.15 17.35 16.93 17.10 0.3M
2023-08-23 17.35 17.60 17.17 17.29 0.7M
2023-08-22 17.25 17.28 17.03 17.24 0.4M
2023-08-21 17.18 17.28 16.90 17.07 0.3M
2023-08-18 16.99 17.38 16.89 17.17 0.5M
2023-08-17 17.11 17.44 17.00 17.20 0.5M
2023-08-16 17.13 17.32 16.95 16.97 0.3M
2023-08-15 17.38 17.38 17.07 17.11 0.4M
2023-08-14 17.43 17.60 17.29 17.54 0.6M
2023-08-11 17.87 17.87 17.47 17.59 0.6M
2023-08-10 18.07 18.35 17.82 17.94 0.4M
2023-08-09 18.12 18.23 17.73 17.96 0.5M
2023-08-08 17.95 18.13 17.62 18.12 0.5M
2023-08-07 18.31 18.45 18.14 18.25 0.5M
2023-08-04 18.31 18.54 18.18 18.21 0.5M
2023-08-03 18.22 18.72 18.18 18.33 0.5M
2023-08-02 18.52 18.75 18.28 18.35 0.6M
2023-08-01 19.00 19.07 18.81 18.82 0.6M
2023-07-31 18.97 19.14 18.83 19.09 0.6M
2023-07-28 18.23 19.46 18.18 18.99 0.9M
2023-07-27 19.22 19.22 18.67 18.92 1.1M
2023-07-26 19.00 19.28 18.56 18.75 1.5M
2023-07-25 17.65 18.01 17.60 17.83 1.3M
2023-07-24 17.63 17.79 17.43 17.59 0.4M
2023-07-21 17.70 17.82 17.51 17.63 0.4M
2023-07-20 17.81 17.84 17.54 17.67 0.4M
2023-07-19 17.96 18.02 17.57 17.70 0.6M
2023-07-18 18.00 18.16 17.92 17.95 0.4M
2023-07-17 17.57 17.97 17.54 17.95 0.3M
2023-07-14 18.32 18.39 17.72 17.78 0.5M
2023-07-13 17.92 18.43 17.85 18.43 0.7M
2023-07-12 17.58 18.05 17.41 17.83 0.7M
2023-07-11 17.05 17.24 16.93 17.22 0.4M
2023-07-10 16.85 17.23 16.85 17.06 0.4M
2023-07-07 16.57 17.14 16.41 16.99 0.6M
2023-07-06 16.67 16.70 16.01 16.48 0.7M
2023-07-05 17.05 17.14 16.81 16.84 0.6M
2023-07-03 17.06 17.36 16.98 17.17 0.5M
2023-06-30 17.12 17.27 16.93 17.20 0.8M
2023-06-29 16.60 16.98 16.57 16.97 0.6M
2023-06-28 16.65 16.74 16.50 16.62 0.5M
2023-06-27 16.32 16.81 16.23 16.72 0.7M
2023-06-26 16.09 16.56 16.09 16.30 0.5M
2023-06-23 15.90 16.27 15.90 16.09 2.1M
2023-06-22 16.56 16.61 16.28 16.35 0.5M
2023-06-21 16.25 16.60 16.25 16.56 0.3M
2023-06-20 16.44 16.55 16.29 16.44 0.5M
2023-06-16 16.94 16.96 16.56 16.67 0.9M
2023-06-15 16.65 16.80 16.52 16.79 0.9M
2023-06-14 16.58 16.63 16.34 16.62 0.8M
2023-06-13 16.31 16.77 16.31 16.46 0.8M
2023-06-12 15.89 16.28 15.84 16.23 0.5M
2023-06-09 16.38 16.52 15.92 15.94 0.6M
2023-06-08 16.40 16.51 16.11 16.38 0.4M
2023-06-07 16.54 16.95 16.43 16.44 0.8M
2023-06-06 15.96 16.67 15.94 16.39 1.2M
2023-06-05 15.94 16.20 15.59 16.13 0.9M
2023-06-02 15.69 16.00 15.61 15.94 0.7M
2023-06-01 15.09 15.48 14.91 15.33 0.5M
2023-05-31 15.21 15.21 14.74 14.90 0.6M
2023-05-30 15.42 15.49 15.27 15.33 0.6M
2023-05-26 15.25 15.42 15.13 15.36 0.5M
2023-05-25 15.08 15.23 14.96 15.11 0.3M
2023-05-24 15.20 15.29 15.04 15.14 0.5M
2023-05-23 15.64 15.97 15.37 15.39 0.8M
2023-05-22 15.72 15.92 15.68 15.77 0.4M
2023-05-19 16.15 16.15 15.64 15.77 0.6M
2023-05-18 15.69 16.10 15.52 16.05 0.6M
2023-05-17 15.52 15.94 14.98 15.91 1.7M
2023-05-16 15.16 15.55 15.16 15.35 1.8M
2023-05-15 14.73 15.46 14.62 15.45 0.9M
2023-05-12 14.95 15.09 14.46 14.72 1.5M
2023-05-11 14.65 14.91 14.62 14.89 0.5M
2023-05-10 15.39 15.41 14.69 15.11 0.5M
2023-05-09 15.33 15.38 15.09 15.10 0.7M
2023-05-08 15.42 15.74 15.21 15.46 1.1M
2023-05-05 14.72 14.96 14.65 14.93 0.8M
2023-05-04 14.27 14.47 14.03 14.47 1.0M
2023-05-03 13.98 14.28 13.89 14.06 0.9M
2023-05-02 14.35 14.35 13.77 14.00 1.6M
2023-05-01 14.79 14.82 14.22 14.30 0.7M
2023-04-28 14.12 14.88 14.08 14.85 0.7M
2023-04-27 14.36 14.55 14.14 14.51 1.0M
2023-04-26 14.02 14.63 13.40 14.12 2.1M
2023-04-25 13.78 13.92 13.59 13.60 1.1M
2023-04-24 14.10 14.27 13.93 14.08 0.7M
2023-04-21 14.17 14.17 13.80 14.11 1.1M
2023-04-20 14.46 14.64 14.08 14.18 0.6M
2023-04-19 14.45 14.81 14.45 14.76 0.6M
2023-04-18 14.52 14.71 14.47 14.69 0.9M
2023-04-17 14.56 14.57 14.25 14.44 0.5M
2023-04-14 14.64 14.72 14.27 14.50 0.8M
2023-04-13 14.24 14.63 14.12 14.49 1.2M
2023-04-12 14.87 14.87 14.19 14.19 1.0M
2023-04-11 14.72 15.00 14.52 14.59 1.0M
2023-04-10 14.03 14.52 14.03 14.51 0.8M
2023-04-06 14.31 14.85 14.00 14.09 0.9M
2023-04-05 14.60 14.70 14.33 14.39 0.6M
2023-04-04 15.19 15.24 14.70 14.76 0.8M
2023-04-03 15.24 15.43 14.80 15.12 0.7M
2023-03-31 15.18 15.30 15.12 15.28 1.0M
2023-03-30 15.07 15.34 15.00 15.04 0.7M
2023-03-29 14.85 15.13 14.76 14.77 1.4M
2023-03-28 14.32 14.73 14.19 14.63 0.7M
2023-03-27 14.07 14.53 14.04 14.37 0.5M
2023-03-24 13.73 13.92 13.52 13.89 0.7M
2023-03-23 14.37 14.45 13.92 14.08 0.8M
2023-03-22 14.52 14.83 14.32 14.34 0.6M
2023-03-21 14.53 14.80 14.46 14.58 0.6M
2023-03-20 14.11 14.25 13.93 14.03 0.6M
2023-03-17 14.26 14.26 13.78 13.79 1.7M
2023-03-16 13.59 14.43 13.56 14.29 1.0M
2023-03-15 13.77 14.02 13.42 13.87 1.7M
2023-03-14 14.95 15.15 14.36 14.64 0.8M
2023-03-13 14.42 14.69 14.16 14.29 1.1M
2023-03-10 15.59 16.00 14.79 14.91 0.8M
2023-03-09 15.93 16.00 15.42 15.43 0.5M
2023-03-08 15.96 16.20 15.90 16.06 0.5M
2023-03-07 16.24 16.24 15.81 15.87 0.5M
2023-03-06 16.49 16.59 16.07 16.20 0.6M
2023-03-03 16.68 16.78 16.53 16.68 0.5M
2023-03-02 16.11 16.60 15.56 16.50 0.7M
2023-03-01 15.92 16.60 15.92 16.39 0.9M
2023-02-28 15.53 16.57 15.37 15.99 2.2M
2023-02-27 15.50 16.19 15.37 15.58 1.3M
2023-02-24 15.67 15.91 15.33 15.48 1.8M
2023-02-23 16.45 16.87 15.75 16.40 2.4M
2023-02-22 14.80 16.14 14.76 15.81 2.6M
2023-02-21 13.99 14.26 13.79 13.93 1.3M
2023-02-17 14.14 14.21 13.79 14.16 0.9M
2023-02-16 14.39 14.57 14.08 14.09 1.3M
2023-02-15 13.95 14.60 13.86 14.57 0.7M
2023-02-14 13.86 14.40 13.80 14.28 1.0M
2023-02-13 14.02 14.18 13.90 14.02 0.7M
2023-02-10 14.01 14.16 13.73 13.99 0.8M
2023-02-09 14.68 14.68 14.15 14.20 0.6M
2023-02-08 14.50 14.90 14.39 14.45 1.8M
2023-02-07 14.54 14.83 14.35 14.78 0.8M
2023-02-06 15.77 15.88 14.22 14.62 1.6M
2023-02-03 15.44 15.92 15.36 15.84 1.2M
2023-02-02 15.05 15.74 14.90 15.62 1.8M
2023-02-01 14.45 15.14 14.37 14.97 2.7M
2023-01-31 14.49 14.54 14.29 14.53 1.8M
2023-01-30 14.39 14.57 14.38 14.43 0.5M
2023-01-27 14.62 14.73 14.44 14.54 0.7M
2023-01-26 14.67 14.78 14.35 14.77 0.5M
2023-01-25 14.09 14.50 14.05 14.44 0.9M
2023-01-24 14.39 14.63 14.17 14.32 1.2M
2023-01-23 14.06 14.39 14.03 14.39 0.6M
2023-01-20 13.77 14.08 13.52 14.08 0.8M
2023-01-19 13.89 14.07 13.62 13.75 0.9M
2023-01-18 14.00 14.78 13.97 14.10 1.7M
2023-01-17 13.60 14.01 13.34 13.89 1.0M
2023-01-13 13.66 13.66 13.26 13.55 0.6M
2023-01-12 13.55 13.74 13.40 13.68 0.8M
2023-01-11 13.47 13.68 13.40 13.43 0.6M
2023-01-10 13.30 13.58 13.06 13.48 0.6M
2023-01-09 13.41 13.56 13.16 13.20 1.2M
2023-01-06 13.01 13.26 12.78 13.12 0.9M
2023-01-05 12.70 13.02 12.62 12.82 0.9M
2023-01-04 12.30 12.90 12.24 12.70 0.9M
2023-01-03 11.90 12.19 11.76 12.12 0.9M