122,350€
-1,61%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 122,95 | 124,98 | 114,70 | 122,20 | -1,83% | - |
| 03.04.2025 | 130,93 | 131,23 | 120,53 | 124,48 | -8,22% | - |
| 02.04.2025 | 132,83 | 135,88 | 130,90 | 135,63 | 1,55% | - |
| 01.04.2025 | 131,13 | 133,73 | 130,33 | 133,55 | 1,16% | - |
| 31.03.2025 | 131,00 | 133,20 | 127,05 | 132,02 | -4,80% | - |
| 28.03.2025 | 135,73 | 140,90 | 131,10 | 138,68 | -0,64% | - |
| 27.03.2025 | 136,90 | 141,50 | 134,68 | 139,58 | 2,57% | - |
| 26.03.2025 | 137,85 | 140,08 | 136,00 | 136,08 | -2,37% | - |
| 25.03.2025 | 139,33 | 139,90 | 135,45 | 139,38 | 0,07% | - |
| 24.03.2025 | 133,68 | 140,70 | 133,55 | 139,27 | 3,03% | - |
| 21.03.2025 | 135,30 | 135,83 | 130,80 | 135,18 | 3,34% | - |
| 20.03.2025 | 135,08 | 139,02 | 128,25 | 130,80 | -2,42% | - |
| 19.03.2025 | 132,18 | 136,13 | 132,13 | 134,05 | 0,21% | - |
| 18.03.2025 | 132,18 | 134,38 | 129,30 | 133,77 | -1,94% | - |
| 17.03.2025 | 131,27 | 144,50 | 127,53 | 136,43 | 0,00% | - |
| 14.03.2025 | 127,10 | 136,45 | 126,43 | 136,43 | 2,46% | - |
| 13.03.2025 | 130,60 | 133,25 | 104,34 | 133,15 | -7,97% | - |
| 12.03.2025 | 127,63 | 144,70 | 127,48 | 144,68 | 9,21% | - |
| 11.03.2025 | 128,33 | 132,58 | 126,00 | 132,48 | -2,27% | - |
| 10.03.2025 | 131,83 | 135,65 | 122,13 | 135,55 | 1,71% | - |
| 07.03.2025 | 134,08 | 136,00 | 130,58 | 133,27 | -1,28% | - |
| 06.03.2025 | 137,38 | 137,75 | 134,45 | 135,00 | -2,16% | - |
| 05.03.2025 | 135,70 | 140,10 | 132,95 | 137,98 | 1,62% | - |
| 04.03.2025 | 141,38 | 141,70 | 133,68 | 135,77 | -4,16% | - |
| 03.03.2025 | 147,70 | 148,58 | 141,15 | 141,68 | -4,55% | - |
| 28.02.2025 | 145,77 | 149,50 | 144,40 | 148,43 | 1,59% | - |
| 27.02.2025 | 147,13 | 149,18 | 145,77 | 146,10 | -0,61% | - |
| 26.02.2025 | 151,70 | 152,63 | 146,08 | 147,00 | -2,75% | 25,00 |
| 25.02.2025 | 155,10 | 156,27 | 150,35 | 151,15 | -2,86% | - |
| 24.02.2025 | 157,70 | 164,27 | 149,90 | 155,60 | -1,63% | - |
| 21.02.2025 | 163,55 | 165,68 | 155,23 | 158,18 | -3,43% | - |
| 20.02.2025 | 166,20 | 168,10 | 163,30 | 163,80 | -1,95% | - |
| 19.02.2025 | 169,48 | 169,98 | 165,30 | 167,05 | -1,71% | - |
| 18.02.2025 | 169,70 | 172,25 | 167,60 | 169,95 | 0,34% | - |
| 17.02.2025 | 170,70 | 171,23 | 169,23 | 169,38 | -0,91% | - |
| 14.02.2025 | 169,95 | 171,58 | 167,13 | 170,93 | 0,44% | - |
| 13.02.2025 | 168,88 | 171,10 | 167,15 | 170,18 | 0,24% | - |
| 12.02.2025 | 171,58 | 172,50 | 166,63 | 169,77 | -1,31% | - |
| 11.02.2025 | 173,90 | 175,18 | 171,20 | 172,02 | -1,57% | - |
| 10.02.2025 | 175,27 | 177,70 | 173,90 | 174,77 | 0,01% | - |
| 07.02.2025 | 176,70 | 179,85 | 172,85 | 174,75 | -1,31% | - |
| 06.02.2025 | 175,13 | 179,63 | 174,25 | 177,08 | 1,14% | - |
| 05.02.2025 | 172,90 | 176,83 | 171,45 | 175,08 | 0,60% | - |
| 04.02.2025 | 174,18 | 176,70 | 172,43 | 174,02 | -0,53% | - |
| 03.02.2025 | 177,02 | 178,95 | 171,50 | 174,95 | -1,67% | - |
| 31.01.2025 | 183,50 | 185,65 | 177,88 | 177,93 | -2,92% | - |
| 30.01.2025 | 179,52 | 184,25 | 178,48 | 183,27 | 1,92% | - |
| 29.01.2025 | 182,65 | 185,60 | 179,15 | 179,83 | -1,90% | 30,00 |
| 28.01.2025 | 182,10 | 184,35 | 180,15 | 183,30 | 0,51% | - |
| 27.01.2025 | 177,70 | 183,85 | 176,08 | 182,38 | 1,89% | - |
| 24.01.2025 | 178,95 | 180,30 | 175,27 | 179,00 | -0,71% | - |
| 23.01.2025 | 179,63 | 182,38 | 178,75 | 180,27 | 0,08% | - |
| 22.01.2025 | 179,48 | 180,48 | 177,68 | 180,13 | 0,13% | - |
| 21.01.2025 | 176,08 | 182,15 | 175,85 | 179,90 | 2,49% | - |
| 20.01.2025 | 176,75 | 176,95 | 175,27 | 175,52 | -1,22% | - |
| 17.01.2025 | 174,25 | 178,18 | 172,70 | 177,70 | 2,14% | - |
| 16.01.2025 | 174,20 | 178,83 | 172,35 | 173,98 | -0,20% | - |
| 15.01.2025 | 169,20 | 178,40 | 168,90 | 174,33 | 2,88% | - |
| 14.01.2025 | 165,13 | 169,77 | 164,83 | 169,45 | 2,19% | - |
| 13.01.2025 | 163,25 | 166,13 | 160,93 | 165,83 | 1,41% | - |
| 10.01.2025 | 166,20 | 171,55 | 162,85 | 163,52 | -1,51% | - |
| 09.01.2025 | 166,02 | 166,35 | 165,70 | 166,02 | -0,20% | - |
| 08.01.2025 | 162,77 | 166,48 | 161,05 | 166,35 | 1,95% | - |
| 07.01.2025 | 164,05 | 165,98 | 161,18 | 163,18 | -0,97% | - |
| 06.01.2025 | 165,75 | 168,63 | 164,38 | 164,77 | -1,33% | - |
| 03.01.2025 | 164,55 | 167,65 | 164,23 | 167,00 | 1,27% | - |
| 02.01.2025 | 163,98 | 168,63 | 163,75 | 164,90 | 1,60% | - |
| 30.12.2024 | 162,58 | 163,02 | 161,27 | 162,30 | -0,76% | - |
| 27.12.2024 | 164,43 | 165,70 | 162,68 | 163,55 | -0,40% | - |
| 23.12.2024 | 162,33 | 165,25 | 161,60 | 164,20 | 1,19% | - |
| 20.12.2024 | 162,80 | 165,43 | 159,50 | 162,27 | -0,72% | - |
| 19.12.2024 | 167,73 | 169,30 | 163,35 | 163,45 | -2,87% | - |
| 18.12.2024 | 171,90 | 177,05 | 167,88 | 168,27 | -3,69% | - |
| 17.12.2024 | 175,48 | 180,80 | 173,38 | 174,73 | -0,95% | 40,00 |
| 16.12.2024 | 182,25 | 182,98 | 176,23 | 176,40 | -3,25% | - |
| 13.12.2024 | 185,30 | 185,65 | 180,80 | 182,33 | -1,83% | - |
| 12.12.2024 | 188,00 | 189,63 | 185,52 | 185,73 | -1,86% | - |
| 11.12.2024 | 186,58 | 192,50 | 186,55 | 189,25 | 1,15% | 240,00 |
| 10.12.2024 | 187,98 | 190,48 | 184,93 | 187,10 | -0,90% | - |
| 09.12.2024 | 190,83 | 192,35 | 187,80 | 188,80 | 1,34% | - |
| 06.12.2024 | 188,68 | 193,20 | 186,30 | 186,30 | -1,49% | - |
| 05.12.2024 | 192,80 | 192,80 | 188,90 | 189,13 | -2,19% | - |
| 04.12.2024 | 192,35 | 194,02 | 190,23 | 193,35 | 0,35% | - |
| 03.12.2024 | 193,20 | 194,60 | 190,23 | 192,68 | -0,53% | - |
| 02.12.2024 | 194,88 | 196,68 | 193,23 | 193,70 | -5,34% | - |
| 29.11.2024 | 193,95 | 204,80 | 193,50 | 204,63 | 5,30% | - |
| 28.11.2024 | 194,15 | 195,15 | 193,93 | 194,33 | 0,03% | - |
| 27.11.2024 | 197,98 | 200,25 | 192,70 | 194,27 | -2,10% | - |
| 26.11.2024 | 200,80 | 201,00 | 196,75 | 198,45 | -1,27% | - |
| 25.11.2024 | 194,05 | 205,40 | 192,90 | 201,00 | 3,14% | - |
| 22.11.2024 | 188,33 | 195,93 | 187,93 | 194,88 | 3,33% | - |
| 21.11.2024 | 183,55 | 189,43 | 182,90 | 188,60 | 2,37% | - |
| 20.11.2024 | 183,27 | 184,70 | 181,65 | 184,23 | 0,53% | - |
| 19.11.2024 | 183,95 | 184,83 | 179,88 | 183,25 | -0,64% | - |
| 18.11.2024 | 183,65 | 186,88 | 180,90 | 184,43 | 0,05% | - |
| 15.11.2024 | 183,77 | 185,68 | 182,52 | 184,33 | -0,70% | - |
| 14.11.2024 | 184,85 | 188,70 | 183,98 | 185,63 | 0,13% | - |
| 13.11.2024 | 178,60 | 186,85 | 178,08 | 185,38 | 3,26% | - |
| 12.11.2024 | 181,27 | 183,13 | 179,15 | 179,52 | -1,16% | 100,00 |
| 11.11.2024 | 177,45 | 185,98 | 177,27 | 181,63 | 2,17% | - |