61,300$
-4,22%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 64,32 | 65,12 | 63,15 | 64,61 | -1,01% | 4.589.995,00 |
| 31.01.2025 | 65,80 | 66,16 | 64,93 | 65,27 | -1,33% | 3.744.365,00 |
| 30.01.2025 | 65,30 | 66,24 | 64,89 | 66,15 | 1,77% | 3.842.581,00 |
| 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 |