53,940$
0,54%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 54,11 | 54,59 | 53,53 | 53,94 | 0,54% | 5.954.364,00 |
| 27.06.2024 | 53,62 | 53,83 | 53,25 | 53,65 | 0,02% | 2.768.296,00 |
| 26.06.2024 | 52,91 | 53,74 | 52,78 | 53,64 | 1,13% | 3.189.855,00 |
| 25.06.2024 | 52,61 | 53,08 | 52,20 | 53,04 | 0,25% | 3.330.797,00 |
| 24.06.2024 | 53,09 | 53,36 | 52,75 | 52,91 | -0,02% | 2.892.860,00 |
| 21.06.2024 | 52,44 | 53,04 | 51,97 | 52,92 | 1,05% | 8.330.169,00 |
| 20.06.2024 | 51,78 | 52,91 | 51,60 | 52,37 | 0,93% | 3.556.000,00 |
| 18.06.2024 | 52,28 | 52,80 | 51,37 | 51,89 | -0,29% | 2.577.834,00 |
| 17.06.2024 | 51,26 | 52,20 | 51,15 | 52,04 | 1,68% | 2.596.380,00 |
| 14.06.2024 | 51,57 | 51,80 | 50,48 | 51,18 | -0,78% | 1.598.551,00 |
| 13.06.2024 | 51,64 | 51,96 | 50,96 | 51,58 | -0,69% | 3.463.541,00 |
| 12.06.2024 | 52,06 | 52,72 | 51,52 | 51,94 | 0,58% | 3.288.058,00 |
| 11.06.2024 | 51,10 | 52,44 | 50,01 | 51,64 | -0,14% | 6.566.184,00 |
| 10.06.2024 | 52,66 | 52,67 | 51,66 | 51,71 | -2,25% | 5.315.423,00 |
| 07.06.2024 | 53,96 | 54,67 | 52,72 | 52,90 | -3,68% | 3.598.631,00 |
| 06.06.2024 | 54,03 | 55,01 | 53,88 | 54,92 | 1,59% | 2.622.128,00 |
| 05.06.2024 | 53,63 | 54,09 | 53,47 | 54,06 | 0,67% | 2.013.802,00 |
| 04.06.2024 | 54,93 | 55,16 | 53,63 | 53,70 | -3,37% | 2.987.248,00 |
| 03.06.2024 | 55,76 | 56,01 | 54,94 | 55,57 | -0,66% | 2.279.707,00 |
| 31.05.2024 | 55,18 | 56,02 | 54,99 | 55,94 | 1,27% | 3.513.891,00 |
| 30.05.2024 | 54,37 | 55,26 | 54,37 | 55,24 | 1,79% | 2.168.526,00 |
| 29.05.2024 | 55,10 | 55,51 | 54,23 | 54,27 | -2,50% | 4.029.407,00 |
| 28.05.2024 | 55,47 | 55,79 | 55,04 | 55,66 | 0,27% | 2.382.787,00 |
| 24.05.2024 | 55,57 | 56,06 | 55,28 | 55,51 | -0,11% | 2.282.195,00 |
| 23.05.2024 | 56,94 | 56,99 | 55,19 | 55,57 | -2,47% | 2.408.261,00 |
| 22.05.2024 | 56,23 | 57,11 | 56,23 | 56,98 | 0,58% | 2.943.071,00 |
| 21.05.2024 | 56,80 | 56,97 | 56,43 | 56,65 | -0,16% | 3.030.310,00 |
| 20.05.2024 | 56,54 | 57,00 | 56,36 | 56,74 | 0,51% | 2.691.007,00 |
| 17.05.2024 | 56,20 | 56,56 | 55,87 | 56,45 | 0,80% | 4.645.597,00 |
| 16.05.2024 | 57,01 | 57,14 | 55,89 | 56,00 | -1,98% | 5.006.718,00 |
| 15.05.2024 | 57,88 | 58,20 | 56,90 | 57,13 | -0,73% | 3.893.213,00 |
| 14.05.2024 | 57,66 | 57,94 | 57,21 | 57,55 | 0,44% | 3.280.876,00 |
| 13.05.2024 | 57,66 | 58,45 | 57,29 | 57,30 | -0,31% | 2.321.005,00 |
| 10.05.2024 | 58,00 | 58,76 | 57,45 | 57,48 | -0,61% | 3.624.937,00 |
| 09.05.2024 | 57,06 | 57,94 | 57,06 | 57,83 | 1,78% | 4.006.329,00 |
| 08.05.2024 | 57,32 | 57,64 | 56,81 | 56,82 | -1,22% | 4.274.294,00 |
| 07.05.2024 | 56,66 | 57,89 | 56,66 | 57,52 | 2,06% | 5.510.275,00 |
| 06.05.2024 | 57,72 | 57,79 | 56,26 | 56,36 | -1,40% | 3.195.315,00 |
| 03.05.2024 | 57,03 | 57,40 | 56,57 | 57,16 | 0,32% | 2.977.552,00 |
| 02.05.2024 | 57,00 | 57,70 | 56,31 | 56,98 | 5,69% | 5.797.453,00 |
| 01.05.2024 | 54,39 | 54,73 | 53,65 | 53,91 | -0,41% | 3.153.359,00 |
| 30.04.2024 | 55,10 | 55,15 | 54,11 | 54,13 | -2,47% | 2.994.367,00 |
| 29.04.2024 | 55,20 | 55,50 | 54,99 | 55,50 | 1,06% | 2.347.959,00 |
| 26.04.2024 | 54,37 | 55,20 | 54,36 | 54,92 | 0,40% | 2.350.150,00 |
| 25.04.2024 | 54,80 | 54,95 | 54,06 | 54,70 | -0,13% | 1.568.500,00 |
| 24.04.2024 | 54,65 | 55,07 | 54,30 | 54,77 | -0,74% | 1.811.675,00 |
| 23.04.2024 | 54,67 | 55,57 | 54,67 | 55,18 | -0,04% | 2.576.242,00 |
| 22.04.2024 | 54,80 | 55,46 | 54,41 | 55,20 | 0,73% | 2.305.200,00 |
| 19.04.2024 | 53,90 | 54,84 | 53,88 | 54,80 | 1,56% | 2.052.593,00 |
| 18.04.2024 | 53,86 | 54,17 | 53,61 | 53,96 | 0,80% | 1.614.887,00 |
| 17.04.2024 | 53,59 | 54,34 | 53,49 | 53,53 | 0,39% | 2.222.076,00 |
| 16.04.2024 | 53,53 | 53,76 | 53,21 | 53,32 | -0,65% | 2.373.442,00 |
| 15.04.2024 | 54,51 | 54,59 | 53,19 | 53,67 | -0,17% | 2.617.614,00 |
| 12.04.2024 | 54,67 | 55,69 | 53,65 | 53,76 | -4,78% | 3.844.023,00 |
| 11.04.2024 | 56,91 | 57,15 | 56,03 | 56,46 | -1,22% | 1.862.788,00 |
| 10.04.2024 | 56,62 | 57,44 | 56,24 | 57,16 | -0,63% | 2.133.238,00 |
| 09.04.2024 | 57,73 | 57,85 | 56,84 | 57,52 | 0,00% | 1.899.687,00 |
| 08.04.2024 | 57,10 | 57,52 | 56,85 | 57,52 | 1,18% | 3.768.476,00 |
| 05.04.2024 | 56,87 | 57,05 | 56,26 | 56,85 | -0,18% | 2.226.724,00 |
| 04.04.2024 | 58,12 | 58,16 | 56,92 | 56,95 | -0,80% | 2.596.034,00 |
| 03.04.2024 | 57,21 | 57,64 | 57,07 | 57,41 | 0,42% | 3.024.943,00 |
| 02.04.2024 | 57,80 | 58,07 | 57,11 | 57,17 | -0,88% | 2.547.588,00 |
| 01.04.2024 | 57,57 | 57,75 | 57,02 | 57,68 | 0,02% | 2.660.455,00 |
| 28.03.2024 | 57,15 | 58,18 | 57,08 | 57,67 | 1,18% | 4.563.880,00 |
| 27.03.2024 | 56,59 | 57,04 | 56,53 | 57,00 | 1,24% | 2.629.246,00 |
| 26.03.2024 | 55,65 | 56,35 | 55,63 | 56,30 | 1,20% | 3.283.454,00 |
| 25.03.2024 | 55,28 | 55,66 | 54,94 | 55,63 | 1,02% | 2.131.876,00 |
| 22.03.2024 | 55,94 | 56,08 | 54,97 | 55,07 | -1,27% | 1.993.406,00 |
| 21.03.2024 | 55,82 | 55,89 | 55,25 | 55,78 | 0,09% | 2.462.625,00 |
| 20.03.2024 | 54,85 | 55,87 | 54,64 | 55,73 | 1,94% | 3.307.861,00 |
| 19.03.2024 | 54,70 | 55,02 | 54,34 | 54,67 | -0,07% | 3.053.707,00 |
| 18.03.2024 | 55,45 | 55,45 | 54,52 | 54,71 | -0,69% | 2.943.731,00 |
| 15.03.2024 | 54,84 | 55,68 | 54,84 | 55,09 | -0,20% | 6.140.069,00 |
| 14.03.2024 | 55,09 | 55,22 | 54,49 | 55,20 | -0,18% | 2.514.446,00 |
| 13.03.2024 | 55,34 | 55,79 | 55,20 | 55,30 | 0,34% | 2.712.999,00 |
| 12.03.2024 | 55,20 | 55,37 | 54,18 | 55,11 | 0,04% | 3.015.190,00 |
| 11.03.2024 | 54,58 | 55,69 | 54,58 | 55,09 | 0,75% | 4.052.478,00 |
| 08.03.2024 | 54,48 | 54,84 | 54,40 | 54,68 | 0,35% | 3.899.121,00 |
| 07.03.2024 | 54,43 | 55,14 | 54,28 | 54,49 | 0,85% | 2.101.723,00 |
| 06.03.2024 | 54,10 | 54,54 | 53,77 | 54,03 | 0,17% | 3.484.760,00 |
| 05.03.2024 | 53,44 | 54,11 | 53,36 | 53,94 | 0,62% | 2.892.271,00 |
| 04.03.2024 | 53,36 | 53,99 | 53,35 | 53,61 | -0,09% | 2.459.016,00 |
| 01.03.2024 | 53,49 | 54,34 | 53,49 | 53,66 | 0,26% | 3.766.766,00 |
| 29.02.2024 | 54,48 | 54,50 | 53,25 | 53,52 | -1,87% | 6.726.830,00 |
| 28.02.2024 | 54,88 | 55,08 | 54,16 | 54,54 | -1,07% | 3.560.336,00 |
| 27.02.2024 | 55,08 | 55,34 | 54,86 | 55,13 | 0,57% | 2.163.288,00 |
| 26.02.2024 | 54,61 | 55,20 | 54,48 | 54,82 | -0,15% | 2.591.318,00 |
| 23.02.2024 | 54,62 | 55,11 | 54,49 | 54,90 | 0,35% | 2.383.486,00 |
| 22.02.2024 | 54,07 | 54,87 | 53,91 | 54,71 | 0,90% | 3.944.600,00 |
| 21.02.2024 | 54,22 | 54,54 | 53,96 | 54,22 | -0,26% | 2.312.115,00 |
| 20.02.2024 | 54,38 | 54,70 | 53,95 | 54,36 | -0,80% | 2.728.817,00 |
| 16.02.2024 | 54,77 | 55,28 | 54,52 | 54,80 | 0,22% | 3.892.686,00 |
| 15.02.2024 | 54,29 | 55,41 | 54,29 | 54,68 | 1,11% | 3.047.865,00 |
| 14.02.2024 | 54,11 | 54,31 | 53,56 | 54,08 | 0,84% | 3.259.879,00 |
| 13.02.2024 | 54,58 | 54,99 | 53,35 | 53,63 | -2,56% | 3.525.543,00 |
| 12.02.2024 | 54,63 | 55,31 | 54,46 | 55,04 | 2,69% | 3.273.743,00 |
| 09.02.2024 | 53,04 | 53,91 | 52,88 | 53,60 | 0,68% | 2.918.894,00 |
| 08.02.2024 | 53,99 | 54,33 | 52,65 | 53,24 | -1,54% | 5.843.950,00 |
| 07.02.2024 | 52,34 | 54,19 | 52,34 | 54,07 | 3,80% | 6.994.932,00 |
| 06.02.2024 | 51,75 | 52,42 | 51,31 | 52,09 | 0,56% | 4.558.606,00 |