79,789$
0,20%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 79,40 | 79,86 | 78,36 | 79,80 | 0,21% | 2.514.316,00 |
| 23.04.2026 | 79,57 | 80,66 | 78,85 | 79,63 | 0,35% | 2.274.357,00 |
| 22.04.2026 | 80,66 | 81,02 | 78,70 | 79,35 | -1,24% | 2.616.742,00 |
| 21.04.2026 | 80,57 | 81,01 | 79,47 | 80,35 | 0,07% | 2.354.076,00 |
| 20.04.2026 | 80,47 | 81,45 | 79,90 | 80,29 | -0,06% | 3.287.281,00 |
| 17.04.2026 | 80,12 | 80,76 | 78,91 | 80,34 | -1,01% | 4.368.462,00 |
| 16.04.2026 | 81,21 | 81,94 | 80,23 | 81,16 | -0,20% | 3.692.861,00 |
| 15.04.2026 | 82,91 | 82,91 | 81,14 | 81,32 | -1,97% | 3.259.057,00 |
| 14.04.2026 | 83,31 | 84,29 | 82,51 | 82,95 | -0,67% | 3.372.941,00 |
| 13.04.2026 | 84,18 | 84,63 | 82,90 | 83,51 | -0,38% | 2.943.052,00 |
| 10.04.2026 | 83,65 | 84,12 | 83,13 | 83,83 | 0,32% | 1.980.849,00 |
| 09.04.2026 | 84,04 | 85,07 | 82,78 | 83,56 | -0,48% | 3.485.867,00 |
| 08.04.2026 | 84,20 | 84,26 | 82,01 | 83,96 | -1,61% | 5.932.566,00 |
| 07.04.2026 | 84,22 | 85,63 | 84,09 | 85,33 | 1,28% | 2.927.273,00 |
| 06.04.2026 | 85,04 | 85,49 | 83,63 | 84,25 | -1,42% | 3.799.643,00 |
| 02.04.2026 | 83,71 | 85,56 | 83,59 | 85,46 | 1,97% | 3.669.704,00 |
| 01.04.2026 | 83,52 | 84,14 | 82,72 | 83,81 | 0,12% | 5.582.068,00 |
| 31.03.2026 | 83,00 | 84,00 | 82,30 | 83,71 | 0,92% | 5.423.579,00 |
| 30.03.2026 | 82,98 | 83,60 | 82,57 | 82,95 | 1,17% | 5.083.500,00 |
| 27.03.2026 | 82,77 | 82,82 | 81,59 | 81,99 | -0,89% | 4.535.666,00 |
| 26.03.2026 | 81,74 | 82,89 | 81,72 | 82,73 | 0,85% | 3.105.563,00 |
| 25.03.2026 | 80,66 | 82,26 | 80,50 | 82,03 | 1,80% | 3.357.909,00 |
| 24.03.2026 | 77,97 | 81,12 | 77,88 | 80,58 | 3,63% | 4.811.600,00 |
| 23.03.2026 | 78,81 | 79,28 | 77,18 | 77,76 | 0,56% | 5.145.329,00 |
| 20.03.2026 | 78,58 | 78,58 | 76,75 | 77,33 | -0,95% | 9.435.786,00 |
| 19.03.2026 | 79,24 | 79,54 | 77,07 | 78,07 | -1,60% | 4.854.588,00 |
| 18.03.2026 | 80,24 | 80,50 | 79,33 | 79,34 | -0,89% | 3.404.315,00 |
| 17.03.2026 | 79,56 | 80,70 | 79,27 | 80,05 | 1,28% | 3.165.215,00 |
| 16.03.2026 | 79,19 | 79,57 | 78,61 | 79,04 | -0,21% | 3.816.216,00 |
| 13.03.2026 | 80,23 | 80,51 | 78,20 | 79,21 | -0,68% | 5.153.052,00 |
| 12.03.2026 | 78,73 | 80,19 | 78,68 | 79,75 | 1,42% | 3.550.521,00 |
| 11.03.2026 | 76,19 | 78,69 | 75,96 | 78,63 | 3,04% | 3.136.826,00 |
| 10.03.2026 | 77,97 | 78,36 | 76,27 | 76,31 | -2,54% | 3.715.110,00 |
| 09.03.2026 | 76,91 | 78,37 | 76,12 | 78,30 | 1,74% | 3.891.685,00 |
| 06.03.2026 | 76,40 | 77,05 | 74,86 | 76,96 | 0,48% | 3.446.755,00 |
| 05.03.2026 | 77,59 | 77,93 | 76,07 | 76,59 | -1,81% | 3.861.719,00 |
| 04.03.2026 | 79,71 | 79,93 | 77,92 | 78,00 | -1,18% | 4.582.327,00 |
| 03.03.2026 | 78,74 | 80,14 | 77,72 | 78,93 | -1,97% | 4.797.943,00 |
| 02.03.2026 | 79,91 | 80,91 | 79,29 | 80,52 | 0,50% | 4.006.295,00 |
| 27.02.2026 | 78,64 | 80,23 | 78,42 | 80,12 | 1,65% | 5.178.988,00 |
| 26.02.2026 | 77,78 | 78,83 | 77,46 | 78,82 | 1,48% | 3.171.740,00 |
| 25.02.2026 | 78,01 | 78,59 | 77,17 | 77,67 | -0,38% | 5.433.628,00 |
| 24.02.2026 | 76,27 | 77,98 | 76,24 | 77,97 | 1,97% | 3.063.605,00 |
| 23.02.2026 | 76,09 | 77,24 | 75,90 | 76,46 | 0,20% | 4.076.320,00 |
| 20.02.2026 | 76,80 | 77,04 | 75,37 | 76,31 | -0,92% | 5.561.295,00 |
| 19.02.2026 | 76,45 | 77,11 | 76,17 | 77,02 | 0,56% | 3.716.498,00 |
| 18.02.2026 | 75,95 | 76,62 | 75,67 | 76,59 | 1,38% | 3.040.353,00 |
| 17.02.2026 | 75,27 | 75,87 | 74,86 | 75,55 | 0,69% | 3.373.571,00 |
| 13.02.2026 | 73,87 | 75,42 | 73,87 | 75,03 | 1,24% | 3.500.354,00 |
| 12.02.2026 | 75,70 | 76,10 | 73,97 | 74,11 | -1,61% | 4.670.967,00 |
| 11.02.2026 | 74,69 | 75,91 | 74,33 | 75,32 | 1,48% | 5.684.520,00 |
| 10.02.2026 | 73,97 | 74,63 | 73,81 | 74,22 | 0,81% | 3.294.528,00 |
| 09.02.2026 | 71,92 | 73,86 | 71,84 | 73,62 | 1,40% | 4.262.512,00 |
| 06.02.2026 | 73,16 | 73,87 | 72,16 | 72,60 | 0,18% | 4.199.493,00 |
| 05.02.2026 | 74,41 | 75,00 | 72,31 | 72,47 | -3,53% | 5.733.505,00 |
| 04.02.2026 | 73,09 | 76,64 | 73,00 | 75,12 | 0,11% | 7.132.860,00 |
| 03.02.2026 | 73,39 | 75,19 | 73,39 | 75,04 | 2,51% | 5.662.038,00 |
| 02.02.2026 | 72,80 | 73,71 | 72,52 | 73,20 | 0,55% | 3.496.625,00 |
| 30.01.2026 | 73,55 | 73,70 | 72,26 | 72,80 | -1,41% | 3.703.557,00 |
| 29.01.2026 | 73,50 | 74,00 | 73,05 | 73,84 | 1,08% | 3.614.109,00 |
| 28.01.2026 | 73,00 | 73,36 | 72,42 | 73,05 | 0,07% | 2.742.954,00 |
| 27.01.2026 | 72,61 | 73,32 | 72,50 | 73,00 | 0,51% | 4.475.342,00 |
| 26.01.2026 | 72,38 | 72,65 | 71,79 | 72,63 | 1,30% | 5.351.260,00 |
| 23.01.2026 | 71,63 | 72,16 | 71,34 | 71,70 | 0,20% | 3.467.162,00 |
| 22.01.2026 | 71,87 | 72,30 | 71,29 | 71,56 | 0,11% | 2.756.060,00 |
| 21.01.2026 | 70,34 | 71,89 | 69,54 | 71,48 | 3,74% | 6.140.233,00 |
| 20.01.2026 | 69,23 | 69,70 | 68,42 | 68,90 | 0,55% | 2.658.480,00 |
| 19.01.2026 | 68,46 | 68,64 | 68,35 | 68,52 | -1,60% | - |
| 16.01.2026 | 69,49 | 70,07 | 68,92 | 69,64 | -1,22% | 3.401.762,00 |
| 15.01.2026 | 70,25 | 70,87 | 69,33 | 70,50 | 0,80% | 7.045.138,00 |
| 14.01.2026 | 69,54 | 70,73 | 69,31 | 69,94 | 1,58% | 5.002.689,00 |
| 13.01.2026 | 68,81 | 69,26 | 68,58 | 68,85 | 0,53% | 2.267.371,00 |
| 12.01.2026 | 68,64 | 69,51 | 67,93 | 68,49 | -0,23% | 3.644.121,00 |
| 09.01.2026 | 70,15 | 70,57 | 68,63 | 68,65 | -2,12% | 3.336.545,00 |
| 08.01.2026 | 68,30 | 70,39 | 67,89 | 70,14 | 2,33% | 2.905.003,00 |
| 07.01.2026 | 69,27 | 69,75 | 68,14 | 68,54 | -1,20% | 3.269.630,00 |
| 06.01.2026 | 67,83 | 69,74 | 67,26 | 69,37 | 2,24% | 4.350.150,00 |
| 05.01.2026 | 67,50 | 68,38 | 66,71 | 67,85 | 0,13% | 2.803.611,00 |
| 02.01.2026 | 67,21 | 67,96 | 66,33 | 67,76 | 1,09% | 2.928.777,00 |
| 31.12.2025 | 67,31 | 67,50 | 67,01 | 67,03 | -0,50% | 2.075.710,00 |
| 30.12.2025 | 67,71 | 67,98 | 67,28 | 67,37 | -0,41% | 1.716.525,00 |
| 29.12.2025 | 67,34 | 67,66 | 67,25 | 67,65 | 0,31% | 1.826.240,00 |
| 26.12.2025 | 67,33 | 67,63 | 67,14 | 67,44 | 0,16% | 1.011.305,00 |
| 24.12.2025 | 67,20 | 67,57 | 67,03 | 67,33 | 0,27% | 770.491,00 |
| 23.12.2025 | 66,90 | 67,23 | 66,50 | 67,15 | 0,09% | 2.354.663,00 |
| 22.12.2025 | 66,52 | 67,15 | 66,32 | 67,09 | 1,18% | 2.117.803,00 |
| 19.12.2025 | 67,25 | 67,25 | 66,15 | 66,31 | -0,97% | 8.069.062,00 |
| 18.12.2025 | 66,86 | 67,46 | 66,44 | 66,96 | 0,80% | 3.692.873,00 |
| 17.12.2025 | 65,44 | 66,49 | 65,15 | 66,43 | 1,45% | 3.557.945,00 |
| 16.12.2025 | 65,97 | 65,99 | 65,32 | 65,48 | -0,61% | 2.697.775,00 |
| 15.12.2025 | 66,16 | 66,42 | 65,10 | 65,88 | -0,36% | 3.933.105,00 |
| 12.12.2025 | 66,41 | 66,84 | 65,79 | 66,12 | 0,12% | 2.657.056,00 |
| 11.12.2025 | 65,18 | 66,82 | 65,09 | 66,04 | 1,44% | 2.614.048,00 |
| 10.12.2025 | 65,74 | 65,79 | 64,10 | 65,10 | -1,12% | 6.238.586,00 |
| 09.12.2025 | 65,26 | 65,99 | 65,03 | 65,84 | 1,15% | 5.185.414,00 |
| 08.12.2025 | 65,77 | 66,07 | 65,06 | 65,09 | -1,38% | 5.150.318,00 |
| 05.12.2025 | 66,25 | 67,03 | 65,93 | 66,00 | -0,44% | 4.907.520,00 |
| 04.12.2025 | 65,65 | 66,45 | 65,63 | 66,29 | 1,52% | 3.572.978,00 |
| 03.12.2025 | 65,76 | 66,24 | 65,27 | 65,30 | -0,46% | 3.612.666,00 |
| 02.12.2025 | 67,02 | 67,02 | 65,27 | 65,60 | -1,41% | 2.577.905,00 |