58,580$
0,97%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2024 | 56,45 | 56,58 | 55,35 | 55,57 | -3,02% | 2.653.403,00 |
| 30.08.2024 | 56,77 | 57,57 | 56,71 | 57,30 | 0,53% | 4.229.129,00 |
| 29.08.2024 | 56,50 | 57,42 | 55,87 | 57,00 | 1,79% | 2.771.227,00 |
| 28.08.2024 | 55,52 | 56,04 | 55,09 | 56,00 | 0,79% | 2.138.635,00 |
| 27.08.2024 | 55,34 | 55,65 | 54,95 | 55,56 | -0,16% | 2.599.871,00 |
| 26.08.2024 | 55,80 | 56,28 | 55,38 | 55,65 | 0,13% | 2.396.459,00 |
| 23.08.2024 | 54,84 | 55,64 | 54,74 | 55,58 | 1,89% | 3.118.658,00 |
| 22.08.2024 | 54,23 | 54,56 | 53,97 | 54,55 | 0,50% | 1.916.979,00 |
| 21.08.2024 | 53,87 | 54,42 | 53,75 | 54,28 | 1,27% | 1.584.567,00 |
| 20.08.2024 | 54,21 | 54,21 | 53,52 | 53,60 | -1,31% | 2.734.925,00 |
| 19.08.2024 | 54,00 | 54,63 | 53,82 | 54,31 | 0,95% | 2.506.061,00 |
| 16.08.2024 | 52,78 | 53,92 | 52,59 | 53,80 | 1,97% | 2.926.129,00 |
| 15.08.2024 | 52,67 | 52,95 | 52,39 | 52,76 | 1,48% | 2.236.549,00 |
| 14.08.2024 | 51,87 | 52,07 | 51,25 | 51,99 | 0,50% | 2.011.903,00 |
| 13.08.2024 | 51,34 | 52,03 | 51,00 | 51,73 | 1,00% | 2.181.449,00 |
| 12.08.2024 | 51,53 | 51,74 | 51,13 | 51,22 | -0,66% | 1.724.588,00 |
| 09.08.2024 | 51,49 | 51,77 | 50,78 | 51,56 | 0,02% | 1.805.034,00 |
| 08.08.2024 | 51,07 | 51,64 | 50,96 | 51,55 | 1,52% | 2.645.257,00 |
| 07.08.2024 | 51,46 | 52,39 | 50,75 | 50,78 | -0,78% | 2.472.431,00 |
| 06.08.2024 | 51,17 | 51,95 | 50,95 | 51,18 | -0,25% | 3.582.946,00 |
| 05.08.2024 | 50,58 | 52,20 | 50,30 | 51,31 | -0,52% | 3.627.565,00 |
| 02.08.2024 | 52,28 | 52,95 | 51,02 | 51,58 | -2,68% | 3.428.141,00 |
| 01.08.2024 | 53,96 | 55,67 | 52,89 | 53,00 | -5,53% | 5.904.443,00 |
| 31.07.2024 | 55,79 | 56,56 | 55,43 | 56,10 | 1,03% | 3.603.293,00 |
| 30.07.2024 | 55,61 | 56,05 | 55,19 | 55,53 | 0,13% | 1.975.492,00 |
| 29.07.2024 | 55,32 | 56,05 | 55,04 | 55,46 | 0,13% | 1.867.782,00 |
| 26.07.2024 | 55,45 | 56,06 | 55,20 | 55,39 | 0,20% | 2.237.847,00 |
| 25.07.2024 | 53,62 | 55,91 | 53,54 | 55,28 | 2,71% | 2.771.437,00 |
| 24.07.2024 | 54,69 | 54,90 | 53,74 | 53,82 | -1,05% | 1.908.058,00 |
| 23.07.2024 | 54,55 | 54,79 | 54,26 | 54,39 | -0,69% | 1.625.510,00 |
| 22.07.2024 | 54,90 | 54,97 | 53,94 | 54,77 | -0,02% | 1.494.666,00 |
| 19.07.2024 | 55,28 | 55,28 | 54,35 | 54,78 | -0,76% | 2.011.632,00 |
| 18.07.2024 | 54,81 | 56,13 | 54,69 | 55,20 | -0,61% | 2.544.585,00 |
| 17.07.2024 | 54,22 | 55,68 | 54,22 | 55,54 | 2,47% | 3.011.084,00 |
| 16.07.2024 | 52,97 | 54,23 | 52,92 | 54,20 | 2,46% | 2.603.490,00 |
| 15.07.2024 | 53,02 | 53,28 | 52,45 | 52,90 | -0,38% | 2.449.777,00 |
| 12.07.2024 | 52,65 | 53,31 | 52,04 | 53,10 | 1,59% | 2.447.580,00 |
| 11.07.2024 | 51,45 | 52,48 | 51,38 | 52,27 | 2,45% | 2.160.610,00 |
| 10.07.2024 | 50,80 | 51,06 | 50,36 | 51,02 | 0,59% | 3.209.056,00 |
| 09.07.2024 | 51,63 | 51,69 | 50,69 | 50,72 | -1,93% | 2.508.699,00 |
| 08.07.2024 | 52,46 | 52,57 | 51,50 | 51,72 | -1,37% | 2.815.998,00 |
| 05.07.2024 | 52,09 | 52,47 | 51,74 | 52,44 | -0,08% | 1.488.727,00 |
| 03.07.2024 | 52,86 | 53,15 | 52,26 | 52,48 | -0,55% | 1.238.138,00 |
| 02.07.2024 | 52,99 | 53,19 | 52,62 | 52,77 | -0,57% | 2.066.428,00 |
| 01.07.2024 | 53,91 | 54,25 | 52,87 | 53,07 | -1,61% | 2.535.844,00 |
| 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 |