65,000$
1,12%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 64,44 | 65,44 | 64,24 | 65,00 | 1,12% | 4.109.768,00 |
| 28.01.2025 | 64,45 | 64,86 | 64,11 | 64,28 | -0,29% | 3.090.934,00 |
| 27.01.2025 | 64,53 | 64,72 | 63,80 | 64,47 | 0,80% | 3.420.610,00 |
| 24.01.2025 | 64,21 | 64,32 | 63,33 | 63,96 | -0,36% | 2.371.109,00 |
| 23.01.2025 | 62,44 | 64,23 | 62,30 | 64,19 | 2,69% | 3.034.327,00 |
| 22.01.2025 | 62,97 | 63,17 | 62,45 | 62,51 | -0,97% | 2.007.987,00 |
| 21.01.2025 | 62,86 | 63,16 | 62,22 | 63,12 | 1,28% | 1.973.995,00 |
| 17.01.2025 | 61,67 | 62,43 | 61,60 | 62,32 | 1,12% | 2.621.574,00 |
| 16.01.2025 | 61,00 | 61,68 | 60,62 | 61,63 | 1,17% | 2.184.641,00 |
| 15.01.2025 | 61,64 | 61,90 | 60,33 | 60,92 | 0,05% | 3.490.103,00 |
| 14.01.2025 | 60,06 | 60,97 | 60,01 | 60,89 | 1,60% | 3.181.236,00 |
| 13.01.2025 | 57,20 | 60,03 | 57,20 | 59,93 | 4,97% | 3.821.408,00 |
| 10.01.2025 | 55,68 | 57,43 | 55,68 | 57,09 | -0,10% | 3.871.692,00 |
| 08.01.2025 | 57,00 | 57,20 | 56,47 | 57,15 | 0,21% | 2.833.717,00 |
| 07.01.2025 | 56,71 | 57,66 | 56,66 | 57,03 | 0,16% | 2.775.950,00 |
| 06.01.2025 | 56,29 | 57,90 | 56,29 | 56,94 | 1,79% | 2.942.788,00 |
| 03.01.2025 | 56,71 | 56,96 | 55,70 | 55,94 | -0,71% | 2.247.069,00 |
| 02.01.2025 | 56,86 | 57,35 | 56,30 | 56,34 | -1,09% | 2.385.805,00 |
| 31.12.2024 | 56,63 | 57,10 | 56,46 | 56,96 | 0,71% | 1.750.204,00 |
| 30.12.2024 | 56,68 | 56,96 | 56,22 | 56,56 | -1,19% | 1.669.152,00 |
| 27.12.2024 | 56,97 | 57,92 | 56,95 | 57,24 | -0,33% | 1.497.606,00 |
| 26.12.2024 | 56,90 | 57,82 | 56,62 | 57,43 | -0,09% | 1.401.499,00 |
| 24.12.2024 | 57,14 | 57,52 | 56,40 | 57,48 | 0,98% | 986.414,00 |
| 23.12.2024 | 57,57 | 57,66 | 56,15 | 56,92 | -0,97% | 2.106.554,00 |
| 20.12.2024 | 56,42 | 57,89 | 56,30 | 57,48 | 2,35% | 10.884.999,00 |
| 19.12.2024 | 56,79 | 56,93 | 56,16 | 56,16 | -0,44% | 3.597.526,00 |
| 18.12.2024 | 58,47 | 58,99 | 56,37 | 56,41 | -3,69% | 4.097.993,00 |
| 17.12.2024 | 58,64 | 59,10 | 57,77 | 58,57 | -0,64% | 4.884.173,00 |
| 16.12.2024 | 59,35 | 60,10 | 58,92 | 58,95 | -0,91% | 3.958.386,00 |
| 13.12.2024 | 59,21 | 59,75 | 58,71 | 59,49 | 0,32% | 1.988.133,00 |
| 12.12.2024 | 59,72 | 60,14 | 59,27 | 59,30 | -0,80% | 2.009.213,00 |
| 11.12.2024 | 59,68 | 60,50 | 59,32 | 59,78 | 0,61% | 5.431.250,00 |
| 10.12.2024 | 59,79 | 59,89 | 58,15 | 59,42 | -0,54% | 3.722.858,00 |
| 09.12.2024 | 59,77 | 60,82 | 59,66 | 59,74 | 0,42% | 3.373.653,00 |
| 06.12.2024 | 60,37 | 60,98 | 59,42 | 59,49 | -2,12% | 2.929.791,00 |
| 05.12.2024 | 61,21 | 61,49 | 60,74 | 60,78 | -0,64% | 2.427.162,00 |
| 04.12.2024 | 61,53 | 61,78 | 60,96 | 61,17 | -1,34% | 2.406.800,00 |
| 03.12.2024 | 62,26 | 62,49 | 61,61 | 62,00 | -0,37% | 2.459.566,00 |
| 02.12.2024 | 62,13 | 62,47 | 61,57 | 62,23 | -0,02% | 3.129.648,00 |
| 29.11.2024 | 61,78 | 62,56 | 61,31 | 62,24 | -0,42% | 2.467.333,00 |
| 27.11.2024 | 63,36 | 64,10 | 62,36 | 62,50 | -1,19% | 2.517.699,00 |
| 26.11.2024 | 63,34 | 63,88 | 62,76 | 63,25 | -1,37% | 3.893.628,00 |
| 25.11.2024 | 61,63 | 64,20 | 61,63 | 64,13 | 4,74% | 9.651.513,00 |
| 22.11.2024 | 60,30 | 61,27 | 60,06 | 61,23 | 4,20% | 3.700.399,00 |
| 20.11.2024 | 58,42 | 59,03 | 58,00 | 58,76 | 0,89% | 3.456.829,00 |
| 19.11.2024 | 56,33 | 58,41 | 56,17 | 58,24 | 2,19% | 4.214.212,00 |
| 18.11.2024 | 55,41 | 57,05 | 55,31 | 56,99 | 3,22% | 4.152.949,00 |
| 15.11.2024 | 57,25 | 57,46 | 55,18 | 55,21 | -3,83% | 5.623.995,00 |
| 14.11.2024 | 57,68 | 57,85 | 57,11 | 57,41 | -0,43% | 2.588.937,00 |
| 13.11.2024 | 57,30 | 58,02 | 57,26 | 57,66 | 0,93% | 2.374.976,00 |
| 12.11.2024 | 58,20 | 58,55 | 57,00 | 57,13 | -2,38% | 2.690.844,00 |
| 11.11.2024 | 58,47 | 59,26 | 58,31 | 58,52 | 0,33% | 2.662.199,00 |
| 08.11.2024 | 58,97 | 59,54 | 58,15 | 58,33 | -0,53% | 4.670.778,00 |
| 07.11.2024 | 58,00 | 59,20 | 57,30 | 58,64 | -5,02% | 7.290.862,00 |
| 06.11.2024 | 63,75 | 63,75 | 60,78 | 61,74 | -0,02% | 4.734.681,00 |
| 05.11.2024 | 60,93 | 61,94 | 60,66 | 61,75 | 0,88% | 2.165.484,00 |
| 04.11.2024 | 61,06 | 61,64 | 60,75 | 61,21 | 0,58% | 2.499.334,00 |
| 01.11.2024 | 60,81 | 61,35 | 60,53 | 60,86 | -0,10% | 2.421.799,00 |
| 31.10.2024 | 61,69 | 61,95 | 60,92 | 60,92 | -1,06% | 3.601.446,00 |
| 30.10.2024 | 60,94 | 62,38 | 60,94 | 61,57 | 1,28% | 3.041.221,00 |
| 29.10.2024 | 60,91 | 61,38 | 60,70 | 60,79 | -0,56% | 2.482.243,00 |
| 28.10.2024 | 60,51 | 61,25 | 60,37 | 61,13 | 1,29% | 3.028.595,00 |
| 25.10.2024 | 60,95 | 61,21 | 60,33 | 60,35 | -0,71% | 2.632.314,00 |
| 24.10.2024 | 60,90 | 61,20 | 60,43 | 60,78 | -0,02% | 3.644.393,00 |
| 23.10.2024 | 59,49 | 60,88 | 59,32 | 60,79 | 2,82% | 2.759.102,00 |
| 22.10.2024 | 58,97 | 59,20 | 58,33 | 59,12 | -0,22% | 1.687.208,00 |
| 21.10.2024 | 59,47 | 59,48 | 58,55 | 59,25 | -0,27% | 3.046.880,00 |
| 18.10.2024 | 59,37 | 59,68 | 58,93 | 59,41 | 0,78% | 2.545.759,00 |
| 17.10.2024 | 58,76 | 59,13 | 58,37 | 58,95 | 0,00% | 2.659.237,00 |
| 16.10.2024 | 58,48 | 59,04 | 57,93 | 58,95 | 2,88% | 2.461.665,00 |
| 15.10.2024 | 57,59 | 57,77 | 57,13 | 57,30 | -0,80% | 3.119.232,00 |
| 14.10.2024 | 56,72 | 57,83 | 56,45 | 57,76 | 1,62% | 1.904.173,00 |
| 11.10.2024 | 56,65 | 57,50 | 56,64 | 56,84 | 0,51% | 2.840.770,00 |
| 10.10.2024 | 56,02 | 56,62 | 55,65 | 56,55 | 0,09% | 2.153.925,00 |
| 09.10.2024 | 56,80 | 57,24 | 56,48 | 56,50 | -0,69% | 1.659.392,00 |
| 08.10.2024 | 57,10 | 57,28 | 56,51 | 56,89 | -0,99% | 1.740.422,00 |
| 07.10.2024 | 58,03 | 58,18 | 57,21 | 57,46 | -1,49% | 2.192.453,00 |
| 04.10.2024 | 58,61 | 58,80 | 58,11 | 58,33 | 0,41% | 1.326.732,00 |
| 03.10.2024 | 58,36 | 58,52 | 57,96 | 58,09 | -0,94% | 1.666.664,00 |
| 02.10.2024 | 58,26 | 58,91 | 57,85 | 58,64 | 1,12% | 3.009.637,00 |
| 01.10.2024 | 58,09 | 58,82 | 57,90 | 57,99 | -1,36% | 3.490.136,00 |
| 30.09.2024 | 58,43 | 58,80 | 58,10 | 58,79 | 0,36% | 3.261.084,00 |
| 27.09.2024 | 58,38 | 59,08 | 58,35 | 58,58 | 0,97% | 2.379.010,00 |
| 26.09.2024 | 57,56 | 58,19 | 57,35 | 58,02 | 1,52% | 1.992.950,00 |
| 25.09.2024 | 58,05 | 58,08 | 56,82 | 57,15 | -1,21% | 2.349.308,00 |
| 24.09.2024 | 58,23 | 58,54 | 55,67 | 57,85 | -0,26% | 4.217.825,00 |
| 23.09.2024 | 57,61 | 58,14 | 57,58 | 58,00 | 0,73% | 2.177.455,00 |
| 20.09.2024 | 58,05 | 58,05 | 57,01 | 57,58 | -1,74% | 7.018.005,00 |
| 19.09.2024 | 58,28 | 58,92 | 57,80 | 58,60 | 2,02% | 3.626.502,00 |
| 18.09.2024 | 56,73 | 57,90 | 56,73 | 57,44 | 0,70% | 2.482.964,00 |
| 17.09.2024 | 56,66 | 57,14 | 56,53 | 57,04 | 1,37% | 1.916.706,00 |
| 16.09.2024 | 56,90 | 57,19 | 55,80 | 56,27 | -0,64% | 2.204.263,00 |
| 13.09.2024 | 55,93 | 56,71 | 55,93 | 56,63 | 1,67% | 1.678.307,00 |
| 12.09.2024 | 55,18 | 55,73 | 55,01 | 55,70 | 1,00% | 2.270.916,00 |
| 11.09.2024 | 55,26 | 55,29 | 53,93 | 55,15 | -0,42% | 2.502.461,00 |
| 10.09.2024 | 55,91 | 55,91 | 55,03 | 55,38 | -0,75% | 2.361.922,00 |
| 09.09.2024 | 55,64 | 56,26 | 55,24 | 55,80 | 0,85% | 4.180.718,00 |
| 06.09.2024 | 54,92 | 55,66 | 54,88 | 55,33 | 0,40% | 4.028.801,00 |
| 05.09.2024 | 55,86 | 56,31 | 54,95 | 55,11 | -0,70% | 3.515.142,00 |
| 04.09.2024 | 55,80 | 56,08 | 55,19 | 55,50 | -0,13% | 2.152.230,00 |