74,390$
0,12%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 74,33 | 74,80 | 73,88 | 74,39 | 0,12% | 5.266.594,00 |
| 26.06.2025 | 73,96 | 75,05 | 73,63 | 74,30 | 1,45% | 5.639.362,00 |
| 25.06.2025 | 73,22 | 73,66 | 72,94 | 73,24 | -0,07% | 4.856.213,00 |
| 24.06.2025 | 74,28 | 74,56 | 73,29 | 73,29 | -1,54% | 4.611.551,00 |
| 23.06.2025 | 73,79 | 74,96 | 73,50 | 74,44 | 0,98% | 4.462.847,00 |
| 20.06.2025 | 74,08 | 74,64 | 72,87 | 73,72 | -0,54% | 14.516.008,00 |
| 18.06.2025 | 74,04 | 74,84 | 74,04 | 74,12 | -0,12% | 3.721.924,00 |
| 17.06.2025 | 74,16 | 74,63 | 73,62 | 74,21 | 0,03% | 5.031.746,00 |
| 16.06.2025 | 72,80 | 74,19 | 72,62 | 74,19 | 2,43% | 3.167.195,00 |
| 13.06.2025 | 72,22 | 72,91 | 71,93 | 72,43 | -0,12% | 3.344.789,00 |
| 12.06.2025 | 72,00 | 72,53 | 71,30 | 72,52 | 0,62% | 5.516.518,00 |
| 11.06.2025 | 71,78 | 72,14 | 71,50 | 72,07 | 0,73% | 8.110.139,00 |
| 10.06.2025 | 72,03 | 72,40 | 71,41 | 71,55 | -0,64% | 3.491.486,00 |
| 09.06.2025 | 71,96 | 72,30 | 71,16 | 72,01 | 0,52% | 2.853.762,00 |
| 06.06.2025 | 71,42 | 72,24 | 71,42 | 71,64 | 0,62% | 2.853.520,00 |
| 05.06.2025 | 71,48 | 71,80 | 71,13 | 71,20 | -0,25% | 3.278.175,00 |
| 04.06.2025 | 71,42 | 71,88 | 71,24 | 71,38 | 0,27% | 2.776.344,00 |
| 03.06.2025 | 70,65 | 71,31 | 70,19 | 71,19 | 0,34% | 3.467.790,00 |
| 02.06.2025 | 70,69 | 71,11 | 70,15 | 70,95 | 0,21% | 3.578.298,00 |
| 30.05.2025 | 69,72 | 71,01 | 69,21 | 70,80 | 1,56% | 5.448.723,00 |
| 29.05.2025 | 70,16 | 70,28 | 69,40 | 69,71 | -0,87% | 3.161.987,00 |
| 28.05.2025 | 70,49 | 70,71 | 69,95 | 70,32 | -0,13% | 2.439.761,00 |
| 27.05.2025 | 69,43 | 70,44 | 69,41 | 70,41 | 1,95% | 4.531.379,00 |
| 23.05.2025 | 68,41 | 69,24 | 67,93 | 69,06 | 0,69% | 2.541.589,00 |
| 22.05.2025 | 68,20 | 68,98 | 68,17 | 68,59 | -0,54% | 2.081.780,00 |
| 21.05.2025 | 68,71 | 69,42 | 68,62 | 68,96 | -0,32% | 2.414.893,00 |
| 20.05.2025 | 68,74 | 69,22 | 68,39 | 69,18 | 0,54% | 3.265.457,00 |
| 19.05.2025 | 68,13 | 69,09 | 68,13 | 68,81 | 0,29% | 4.995.013,00 |
| 16.05.2025 | 68,28 | 68,78 | 67,93 | 68,61 | 0,47% | 3.051.613,00 |
| 15.05.2025 | 67,51 | 68,47 | 67,28 | 68,29 | 1,04% | 2.668.523,00 |
| 14.05.2025 | 67,43 | 67,81 | 66,71 | 67,59 | -0,46% | 3.810.800,00 |
| 13.05.2025 | 68,57 | 68,65 | 67,79 | 67,90 | -0,09% | 3.441.860,00 |
| 12.05.2025 | 69,13 | 69,28 | 67,45 | 67,96 | 0,25% | 3.401.432,00 |
| 09.05.2025 | 66,80 | 67,93 | 66,57 | 67,79 | 1,39% | 3.264.860,00 |
| 08.05.2025 | 64,63 | 67,25 | 63,82 | 66,86 | 7,01% | 6.170.524,00 |
| 07.05.2025 | 62,67 | 62,82 | 62,02 | 62,48 | 0,05% | 3.249.819,00 |
| 06.05.2025 | 62,35 | 62,84 | 62,00 | 62,45 | 0,06% | 2.667.348,00 |
| 05.05.2025 | 62,43 | 62,98 | 61,91 | 62,41 | -0,35% | 2.126.664,00 |
| 02.05.2025 | 62,69 | 63,00 | 61,80 | 62,63 | 0,98% | 2.789.466,00 |
| 01.05.2025 | 61,71 | 62,51 | 61,21 | 62,02 | 0,05% | 2.836.095,00 |
| 30.04.2025 | 61,55 | 62,14 | 60,68 | 61,99 | 0,31% | 5.934.274,00 |
| 29.04.2025 | 61,20 | 62,52 | 60,99 | 61,80 | 0,39% | 2.829.626,00 |
| 28.04.2025 | 61,57 | 62,35 | 61,10 | 61,56 | 0,15% | 2.318.967,00 |
| 25.04.2025 | 61,47 | 62,09 | 61,00 | 61,47 | -0,39% | 1.803.131,00 |
| 24.04.2025 | 61,18 | 61,90 | 60,79 | 61,71 | 1,05% | 3.739.599,00 |
| 23.04.2025 | 61,57 | 62,25 | 60,59 | 61,07 | 0,69% | 2.339.790,00 |
| 22.04.2025 | 59,61 | 60,75 | 59,39 | 60,65 | 2,59% | 2.257.467,00 |
| 21.04.2025 | 59,48 | 59,76 | 58,58 | 59,12 | -1,04% | 1.859.655,00 |
| 17.04.2025 | 59,59 | 60,12 | 59,23 | 59,74 | 0,91% | 3.661.183,00 |
| 16.04.2025 | 59,50 | 60,26 | 58,91 | 59,20 | -0,84% | 4.055.921,00 |
| 15.04.2025 | 59,84 | 60,63 | 59,65 | 59,70 | -0,98% | 2.327.147,00 |
| 14.04.2025 | 59,60 | 60,82 | 59,38 | 60,29 | 1,70% | 2.240.215,00 |
| 11.04.2025 | 57,60 | 59,80 | 57,00 | 59,28 | 2,31% | 3.044.653,00 |
| 10.04.2025 | 57,74 | 58,36 | 56,14 | 57,94 | -1,06% | 4.041.466,00 |
| 09.04.2025 | 55,00 | 59,18 | 54,50 | 58,56 | 5,48% | 6.024.786,00 |
| 08.04.2025 | 56,66 | 57,19 | 54,25 | 55,52 | -0,09% | 7.660.524,00 |
| 07.04.2025 | 55,27 | 58,74 | 53,40 | 55,57 | -0,39% | 6.432.795,00 |
| 04.04.2025 | 59,81 | 59,98 | 55,47 | 55,79 | -8,99% | 6.388.214,00 |
| 03.04.2025 | 62,31 | 62,50 | 61,09 | 61,30 | -4,22% | 3.125.675,00 |
| 02.04.2025 | 63,19 | 64,03 | 62,99 | 64,00 | 0,71% | 2.056.550,00 |
| 01.04.2025 | 63,08 | 63,76 | 62,38 | 63,55 | 0,99% | 5.034.698,00 |
| 31.03.2025 | 61,40 | 63,22 | 60,86 | 62,93 | 3,06% | 4.555.357,00 |
| 28.03.2025 | 62,35 | 62,53 | 60,72 | 61,06 | -2,21% | 2.414.785,00 |
| 27.03.2025 | 62,70 | 63,13 | 62,19 | 62,44 | -0,41% | 2.821.100,00 |
| 26.03.2025 | 62,19 | 62,99 | 62,05 | 62,70 | 1,37% | 2.625.223,00 |
| 25.03.2025 | 62,01 | 62,35 | 61,56 | 61,85 | -0,35% | 2.558.302,00 |
| 24.03.2025 | 62,60 | 62,60 | 61,65 | 62,07 | 0,57% | 2.116.653,00 |
| 21.03.2025 | 61,54 | 61,94 | 61,16 | 61,72 | -0,18% | 6.878.415,00 |
| 20.03.2025 | 62,09 | 62,36 | 61,55 | 61,83 | -1,01% | 2.681.150,00 |
| 19.03.2025 | 61,61 | 62,78 | 61,42 | 62,46 | 1,43% | 3.742.761,00 |
| 18.03.2025 | 61,48 | 61,75 | 61,07 | 61,58 | 0,00% | 3.438.021,00 |
| 17.03.2025 | 59,88 | 61,91 | 59,88 | 61,58 | 2,94% | 2.801.148,00 |
| 14.03.2025 | 59,09 | 59,92 | 58,77 | 59,82 | 2,10% | 2.987.488,00 |
| 13.03.2025 | 58,77 | 59,24 | 58,09 | 58,59 | -0,69% | 3.303.834,00 |
| 12.03.2025 | 59,98 | 60,47 | 58,56 | 59,00 | -1,62% | 3.371.584,00 |
| 11.03.2025 | 60,36 | 60,51 | 59,66 | 59,97 | -0,45% | 4.441.851,00 |
| 10.03.2025 | 60,08 | 60,76 | 59,44 | 60,24 | -0,53% | 4.012.910,00 |
| 07.03.2025 | 60,60 | 61,20 | 59,97 | 60,56 | -0,49% | 3.588.651,00 |
| 06.03.2025 | 61,21 | 61,53 | 60,30 | 60,86 | -0,49% | 3.213.503,00 |
| 05.03.2025 | 59,93 | 61,20 | 59,71 | 61,16 | 2,27% | 3.786.765,00 |
| 04.03.2025 | 60,35 | 60,52 | 59,03 | 59,80 | -0,99% | 3.798.201,00 |
| 03.03.2025 | 63,06 | 63,50 | 60,03 | 60,40 | -4,10% | 4.464.133,00 |
| 28.02.2025 | 63,00 | 63,06 | 61,75 | 62,98 | 0,25% | 3.403.178,00 |
| 27.02.2025 | 62,86 | 63,77 | 62,50 | 62,82 | 0,03% | 3.955.966,00 |
| 26.02.2025 | 63,10 | 63,13 | 62,18 | 62,80 | -0,29% | 3.199.172,00 |
| 25.02.2025 | 62,34 | 63,24 | 62,29 | 62,98 | 0,59% | 2.050.091,00 |
| 24.02.2025 | 63,05 | 63,39 | 62,52 | 62,61 | -0,24% | 2.482.377,00 |
| 21.02.2025 | 63,51 | 63,73 | 62,54 | 62,76 | -1,68% | 2.193.710,00 |
| 20.02.2025 | 63,74 | 63,95 | 63,20 | 63,83 | 0,30% | 1.922.107,00 |
| 19.02.2025 | 63,61 | 64,30 | 63,33 | 63,64 | -1,27% | 2.377.521,00 |
| 18.02.2025 | 64,10 | 64,83 | 63,77 | 64,46 | 0,78% | 3.345.404,00 |
| 14.02.2025 | 63,50 | 64,44 | 63,11 | 63,96 | 1,75% | 3.906.348,00 |
| 13.02.2025 | 62,28 | 62,91 | 61,99 | 62,86 | 1,29% | 2.147.435,00 |
| 12.02.2025 | 62,21 | 62,75 | 61,99 | 62,06 | -1,45% | 2.556.387,00 |
| 11.02.2025 | 62,08 | 63,46 | 61,83 | 62,97 | 1,22% | 4.062.223,00 |
| 10.02.2025 | 62,46 | 63,14 | 62,06 | 62,21 | -0,21% | 3.120.764,00 |
| 07.02.2025 | 62,50 | 64,62 | 61,99 | 62,34 | -0,03% | 5.053.857,00 |
| 06.02.2025 | 63,57 | 64,39 | 60,92 | 62,36 | -2,29% | 11.376.831,00 |
| 05.02.2025 | 63,36 | 65,01 | 63,00 | 63,82 | -2,86% | 8.888.899,00 |
| 04.02.2025 | 65,21 | 65,90 | 64,88 | 65,70 | 1,69% | 3.454.045,00 |