78,300$
1,74%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 76,73 | 78,37 | 76,12 | 78,30 | 1,74% | 3.890.556,00 |
| 06.03.2026 | 76,23 | 77,05 | 74,86 | 76,96 | 0,48% | 3.446.754,00 |
| 05.03.2026 | 77,74 | 77,93 | 76,07 | 76,59 | -1,81% | 3.861.719,00 |
| 04.03.2026 | 79,55 | 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% | 4.797.942,00 |
| 02.03.2026 | 79,91 | 80,91 | 79,29 | 80,52 | 0,50% | 4.006.295,00 |
| 27.02.2026 | 78,42 | 80,23 | 78,42 | 80,12 | 1,65% | 5.170.995,00 |
| 26.02.2026 | 77,75 | 78,83 | 77,46 | 78,82 | 1,48% | 3.171.721,00 |
| 25.02.2026 | 78,21 | 78,59 | 77,17 | 77,67 | -0,38% | 5.430.663,00 |
| 24.02.2026 | 76,24 | 77,98 | 76,24 | 77,97 | 2,18% | 3.063.570,00 |
| 20.02.2026 | 76,85 | 77,04 | 75,37 | 76,31 | -0,92% | 5.556.859,00 |
| 19.02.2026 | 76,45 | 77,11 | 76,17 | 77,02 | 0,56% | 3.712.200,00 |
| 18.02.2026 | 75,76 | 76,62 | 75,67 | 76,59 | 1,38% | 3.039.101,00 |
| 17.02.2026 | 75,28 | 75,87 | 74,86 | 75,55 | 0,69% | 3.327.294,00 |
| 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% | 4.640.888,00 |
| 11.02.2026 | 74,69 | 75,91 | 74,33 | 75,32 | 1,48% | 5.379.347,00 |
| 10.02.2026 | 73,97 | 74,63 | 73,81 | 74,22 | 0,81% | 3.286.465,00 |
| 09.02.2026 | 72,09 | 73,86 | 71,84 | 73,62 | 1,40% | 3.997.205,00 |
| 06.02.2026 | 73,16 | 73,87 | 72,16 | 72,60 | 0,18% | 4.194.343,00 |
| 05.02.2026 | 74,41 | 75,00 | 72,31 | 72,47 | -3,53% | 5.683.860,00 |
| 04.02.2026 | 73,09 | 76,64 | 73,00 | 75,12 | 0,11% | 6.913.381,00 |
| 03.02.2026 | 73,57 | 75,19 | 73,39 | 75,04 | 2,51% | 5.615.552,00 |
| 02.02.2026 | 72,76 | 73,71 | 72,52 | 73,20 | 0,55% | 3.496.457,00 |
| 30.01.2026 | 73,67 | 73,70 | 72,26 | 72,80 | -1,41% | 3.636.504,00 |
| 29.01.2026 | 73,05 | 74,00 | 73,05 | 73,84 | 1,08% | 3.346.562,00 |
| 28.01.2026 | 73,00 | 73,36 | 72,42 | 73,05 | 0,07% | 2.621.587,00 |
| 27.01.2026 | 72,59 | 73,32 | 72,50 | 73,00 | 0,51% | 4.418.283,00 |
| 26.01.2026 | 72,16 | 72,65 | 71,79 | 72,63 | 1,50% | 5.176.185,00 |
| 22.01.2026 | 71,65 | 72,30 | 71,29 | 71,56 | 0,11% | 2.753.721,00 |
| 21.01.2026 | 69,54 | 71,89 | 69,54 | 71,48 | 3,74% | 5.985.759,00 |
| 20.01.2026 | 69,23 | 69,70 | 68,42 | 68,90 | -1,06% | 2.649.079,00 |
| 16.01.2026 | 69,49 | 70,07 | 68,92 | 69,64 | -1,22% | 3.401.762,00 |
| 15.01.2026 | 70,34 | 70,87 | 69,33 | 70,50 | 0,80% | 7.019.076,00 |
| 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 |
| 01.12.2025 | 67,10 | 67,84 | 66,52 | 66,54 | -1,38% | 3.491.246,00 |
| 28.11.2025 | 66,68 | 67,72 | 66,68 | 67,47 | 1,23% | 1.976.744,00 |
| 26.11.2025 | 65,91 | 66,97 | 65,71 | 66,65 | 0,91% | 2.062.310,00 |
| 25.11.2025 | 66,02 | 66,58 | 65,48 | 66,05 | 0,59% | 3.691.329,00 |
| 24.11.2025 | 65,51 | 65,85 | 65,08 | 65,66 | 1,99% | 3.751.719,00 |
| 20.11.2025 | 65,06 | 65,96 | 64,20 | 64,38 | -0,46% | 5.937.990,00 |
| 19.11.2025 | 64,76 | 65,02 | 64,05 | 64,68 | 0,28% | 2.499.781,00 |
| 18.11.2025 | 63,76 | 65,08 | 63,56 | 64,50 | 0,97% | 3.134.031,00 |
| 17.11.2025 | 66,34 | 66,44 | 63,85 | 63,88 | -3,50% | 3.997.740,00 |
| 13.11.2025 | 66,69 | 67,02 | 66,14 | 66,20 | -0,42% | 3.391.525,00 |
| 12.11.2025 | 65,84 | 66,88 | 65,26 | 66,48 | 1,16% | 3.115.358,00 |
| 11.11.2025 | 65,65 | 66,15 | 65,18 | 65,72 | 0,24% | 2.895.860,00 |
| 10.11.2025 | 64,24 | 65,98 | 64,06 | 65,56 | 2,20% | 3.688.310,00 |
| 07.11.2025 | 63,32 | 64,18 | 62,66 | 64,15 | 1,58% | 3.675.038,00 |
| 06.11.2025 | 63,09 | 63,73 | 62,52 | 63,15 | -0,82% | 5.143.778,00 |
| 05.11.2025 | 64,70 | 64,83 | 63,01 | 63,67 | 1,87% | 6.982.418,00 |
| 04.11.2025 | 61,81 | 62,93 | 61,28 | 62,50 | 0,71% | 5.173.530,00 |
| 03.11.2025 | 61,05 | 62,06 | 60,54 | 62,06 | 1,01% | 6.059.369,00 |
| 31.10.2025 | 61,50 | 61,94 | 61,05 | 61,44 | -0,42% | 4.533.088,00 |
| 30.10.2025 | 61,28 | 61,96 | 60,94 | 61,70 | -2,37% | 5.792.726,00 |
| 29.10.2025 | 63,20 | 63,40 | 62,74 | 63,20 | -0,41% | 4.965.342,00 |
| 28.10.2025 | 63,88 | 63,89 | 63,19 | 63,46 | -0,74% | 2.821.123,00 |
| 27.10.2025 | 64,01 | 64,56 | 63,67 | 63,93 | 0,42% | 3.893.933,00 |
| 24.10.2025 | 63,77 | 63,90 | 63,44 | 63,66 | 0,28% | 2.627.323,00 |
| 23.10.2025 | 63,92 | 63,95 | 63,03 | 63,48 | 0,57% | 3.224.337,00 |
| 22.10.2025 | 62,01 | 63,23 | 61,90 | 63,12 | 1,86% | 5.406.921,00 |
| 21.10.2025 | 62,05 | 62,33 | 61,65 | 61,97 | -0,02% | 4.050.939,00 |
| 20.10.2025 | 61,96 | 62,43 | 61,54 | 61,98 | 0,94% | 4.617.754,00 |
| 17.10.2025 | 61,05 | 62,05 | 60,95 | 61,40 | 0,66% | 7.486.087,00 |
| 16.10.2025 | 62,04 | 62,27 | 60,99 | 61,00 | -1,47% | 4.378.258,00 |
| 15.10.2025 | 62,72 | 62,84 | 61,88 | 61,91 | -1,21% | 3.463.379,00 |
| 14.10.2025 | 62,39 | 62,77 | 62,04 | 62,67 | 0,00% | 4.187.767,00 |
| 13.10.2025 | 62,50 | 63,04 | 62,18 | 62,67 | 1,36% | 2.087.740,00 |
| 10.10.2025 | 62,66 | 63,13 | 61,83 | 61,83 | -1,47% | 2.915.816,00 |
| 09.10.2025 | 63,52 | 63,82 | 62,55 | 62,75 | -0,57% | 2.632.541,00 |
| 08.10.2025 | 65,18 | 65,45 | 62,80 | 63,11 | -3,81% | 6.008.912,00 |