78,590$
1,58%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 77,38 | 79,05 | 76,52 | 78,59 | 1,58% | 13.268.475,00 |
| 17.06.2026 | 76,87 | 78,90 | 76,66 | 77,37 | 0,65% | 4.201.454,00 |
| 16.06.2026 | 75,70 | 77,16 | 75,50 | 76,87 | 1,53% | 4.676.605,00 |
| 15.06.2026 | 75,93 | 77,36 | 75,53 | 75,71 | -0,56% | 4.086.553,00 |
| 12.06.2026 | 75,08 | 76,33 | 75,01 | 76,14 | 1,71% | 4.102.612,00 |
| 11.06.2026 | 75,71 | 75,89 | 74,54 | 74,86 | 0,54% | 4.249.085,00 |
| 10.06.2026 | 75,44 | 75,94 | 74,42 | 74,46 | -0,73% | 4.354.240,00 |
| 09.06.2026 | 75,26 | 75,81 | 74,46 | 75,01 | -1,12% | 4.223.492,00 |
| 08.06.2026 | 76,96 | 77,30 | 75,86 | 75,86 | -1,52% | 4.786.683,00 |
| 05.06.2026 | 77,46 | 78,60 | 76,53 | 77,03 | -0,56% | 3.342.962,00 |
| 04.06.2026 | 77,92 | 78,66 | 76,88 | 77,46 | -0,44% | 3.398.320,00 |
| 03.06.2026 | 77,28 | 79,41 | 77,14 | 77,80 | 0,30% | 3.322.832,00 |
| 02.06.2026 | 77,73 | 78,52 | 77,12 | 77,57 | -0,14% | 2.726.245,00 |
| 01.06.2026 | 78,15 | 78,58 | 77,03 | 77,68 | -0,77% | 2.657.987,00 |
| 29.05.2026 | 80,38 | 80,79 | 78,26 | 78,28 | -2,88% | 6.420.112,00 |
| 28.05.2026 | 80,39 | 81,24 | 79,67 | 80,60 | 0,89% | 2.803.739,00 |
| 27.05.2026 | 78,58 | 80,35 | 78,13 | 79,89 | 1,01% | 3.084.620,00 |
| 26.05.2026 | 79,46 | 80,27 | 79,09 | 79,09 | -0,59% | 2.116.148,00 |
| 22.05.2026 | 79,35 | 80,21 | 79,15 | 79,56 | 0,66% | 2.135.476,00 |
| 21.05.2026 | 78,75 | 79,27 | 78,13 | 79,04 | 0,30% | 3.625.883,00 |
| 20.05.2026 | 78,58 | 80,00 | 78,35 | 78,80 | -0,24% | 3.890.518,00 |
| 19.05.2026 | 80,48 | 80,48 | 78,84 | 78,99 | -2,58% | 3.104.052,00 |
| 18.05.2026 | 82,08 | 82,58 | 81,06 | 81,08 | -1,37% | 2.746.733,00 |
| 15.05.2026 | 82,76 | 83,55 | 82,15 | 82,21 | -1,31% | 2.956.102,00 |
| 14.05.2026 | 83,43 | 84,19 | 82,27 | 83,30 | -0,06% | 3.824.673,00 |
| 13.05.2026 | 82,75 | 83,42 | 82,10 | 83,35 | 0,92% | 3.061.392,00 |
| 12.05.2026 | 82,95 | 83,55 | 81,37 | 82,59 | -0,29% | 3.200.508,00 |
| 11.05.2026 | 81,56 | 83,33 | 81,13 | 82,83 | 2,10% | 4.570.610,00 |
| 08.05.2026 | 79,31 | 81,45 | 78,79 | 81,13 | 2,61% | 4.581.147,00 |
| 07.05.2026 | 81,04 | 81,36 | 78,76 | 79,07 | -3,30% | 6.130.052,00 |
| 06.05.2026 | 82,24 | 83,55 | 81,18 | 81,77 | -2,54% | 5.307.812,00 |
| 05.05.2026 | 82,00 | 84,32 | 81,91 | 83,90 | 2,71% | 4.984.268,00 |
| 04.05.2026 | 80,73 | 81,82 | 80,42 | 81,69 | 1,04% | 3.334.355,00 |
| 01.05.2026 | 81,48 | 81,79 | 80,85 | 80,85 | -0,20% | 3.542.773,00 |
| 30.04.2026 | 79,30 | 81,40 | 78,78 | 81,01 | 2,07% | 3.561.841,00 |
| 29.04.2026 | 78,94 | 80,26 | 78,79 | 79,37 | 0,54% | 2.575.562,00 |
| 28.04.2026 | 80,06 | 80,27 | 78,54 | 78,94 | -0,60% | 2.567.836,00 |
| 27.04.2026 | 79,98 | 80,72 | 79,13 | 79,42 | -0,48% | 2.804.757,00 |
| 24.04.2026 | 79,40 | 79,86 | 78,36 | 79,80 | 0,21% | 2.495.044,00 |
| 23.04.2026 | 79,57 | 80,66 | 78,85 | 79,63 | 0,35% | 2.273.491,00 |
| 22.04.2026 | 80,66 | 81,02 | 78,70 | 79,35 | -1,24% | 2.616.581,00 |
| 21.04.2026 | 80,57 | 81,01 | 79,47 | 80,35 | 0,07% | 2.333.868,00 |
| 20.04.2026 | 80,47 | 81,45 | 79,90 | 80,29 | -0,06% | 3.287.126,00 |
| 17.04.2026 | 80,12 | 80,76 | 78,91 | 80,34 | -1,01% | 4.363.961,00 |
| 16.04.2026 | 81,21 | 81,94 | 80,23 | 81,16 | -0,20% | 3.692.276,00 |
| 15.04.2026 | 82,91 | 82,91 | 81,14 | 81,32 | -1,97% | 3.232.869,00 |
| 14.04.2026 | 83,31 | 84,29 | 82,51 | 82,95 | -0,67% | 3.371.685,00 |
| 13.04.2026 | 84,18 | 84,63 | 82,90 | 83,51 | -0,38% | 2.942.888,00 |
| 10.04.2026 | 83,65 | 84,12 | 83,13 | 83,83 | 0,32% | 1.980.540,00 |
| 09.04.2026 | 84,04 | 85,07 | 82,78 | 83,56 | -0,48% | 3.468.156,00 |
| 08.04.2026 | 84,20 | 84,26 | 82,01 | 83,96 | -1,61% | 5.841.021,00 |
| 07.04.2026 | 84,22 | 85,63 | 84,09 | 85,33 | 1,28% | 2.918.950,00 |
| 06.04.2026 | 85,04 | 85,49 | 83,63 | 84,25 | -1,42% | 3.799.133,00 |
| 02.04.2026 | 83,71 | 85,56 | 83,59 | 85,46 | 1,97% | 3.669.704,00 |
| 01.04.2026 | 83,52 | 84,14 | 82,72 | 83,81 | 0,12% | 5.579.240,00 |
| 31.03.2026 | 83,00 | 84,00 | 82,30 | 83,71 | 0,92% | 5.413.635,00 |
| 30.03.2026 | 82,98 | 83,60 | 82,57 | 82,95 | 1,17% | 5.081.734,00 |
| 27.03.2026 | 82,77 | 82,82 | 81,59 | 81,99 | -0,89% | 4.535.468,00 |
| 26.03.2026 | 81,74 | 82,89 | 81,72 | 82,73 | 0,85% | 3.105.114,00 |
| 25.03.2026 | 80,66 | 82,26 | 80,50 | 82,03 | 1,80% | 3.356.570,00 |
| 24.03.2026 | 77,97 | 81,12 | 77,88 | 80,58 | 3,63% | 4.804.173,00 |
| 23.03.2026 | 78,81 | 79,28 | 77,18 | 77,76 | 0,56% | 5.139.464,00 |
| 20.03.2026 | 78,58 | 78,58 | 76,75 | 77,33 | -0,95% | 9.136.959,00 |
| 19.03.2026 | 79,24 | 79,54 | 77,07 | 78,07 | -1,60% | 4.822.357,00 |
| 18.03.2026 | 80,24 | 80,50 | 79,33 | 79,34 | -0,89% | 3.402.145,00 |
| 17.03.2026 | 79,56 | 80,70 | 79,27 | 80,05 | 1,28% | 3.159.197,00 |
| 16.03.2026 | 79,19 | 79,57 | 78,61 | 79,04 | -0,21% | 3.814.848,00 |
| 13.03.2026 | 80,23 | 80,51 | 78,20 | 79,21 | -0,68% | 5.152.704,00 |
| 12.03.2026 | 78,68 | 80,19 | 78,68 | 79,75 | 1,42% | 3.550.023,00 |
| 11.03.2026 | 76,19 | 78,69 | 75,96 | 78,63 | 3,04% | 2.917.323,00 |
| 10.03.2026 | 77,98 | 78,36 | 76,27 | 76,31 | -2,54% | 3.715.104,00 |
| 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 | 1,97% | 3.063.570,00 |
| 23.02.2026 | 76,09 | 77,24 | 75,90 | 76,46 | 0,20% | 4.075.706,00 |
| 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 |