82,500$
-0,59%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 82,78 | 83,43 | 82,38 | 82,50 | -0,59% | 1.311.594,00 |
| 31.10.2024 | 83,01 | 83,74 | 82,83 | 82,99 | -0,34% | 1.847.814,00 |
| 30.10.2024 | 83,40 | 84,37 | 83,13 | 83,27 | -0,20% | 1.372.316,00 |
| 29.10.2024 | 83,22 | 83,83 | 83,06 | 83,44 | -0,56% | 1.486.513,00 |
| 28.10.2024 | 83,99 | 84,03 | 83,46 | 83,91 | 0,73% | 1.226.022,00 |
| 25.10.2024 | 84,38 | 84,45 | 83,23 | 83,30 | -1,10% | 1.324.758,00 |
| 24.10.2024 | 84,76 | 84,79 | 83,55 | 84,23 | -0,19% | 1.455.448,00 |
| 23.10.2024 | 84,45 | 85,11 | 83,76 | 84,39 | -0,59% | 853.045,00 |
| 22.10.2024 | 84,64 | 85,05 | 83,83 | 84,89 | 0,02% | 1.198.891,00 |
| 21.10.2024 | 85,04 | 85,46 | 84,39 | 84,87 | -0,26% | 1.198.867,00 |
| 18.10.2024 | 85,45 | 85,58 | 84,80 | 85,09 | -0,18% | 1.745.543,00 |
| 17.10.2024 | 85,92 | 85,92 | 84,91 | 85,24 | -0,06% | 1.365.197,00 |
| 16.10.2024 | 84,94 | 85,76 | 84,61 | 85,29 | 0,68% | 949.310,00 |
| 15.10.2024 | 86,93 | 87,17 | 84,40 | 84,71 | -2,46% | 2.371.922,00 |
| 14.10.2024 | 86,07 | 86,90 | 86,07 | 86,85 | 0,37% | 884.313,00 |
| 11.10.2024 | 86,31 | 86,71 | 85,78 | 86,53 | 0,25% | 988.850,00 |
| 10.10.2024 | 85,49 | 86,37 | 85,15 | 86,31 | 0,78% | 1.050.461,00 |
| 09.10.2024 | 84,75 | 86,21 | 84,57 | 85,64 | 1,37% | 1.340.619,00 |
| 08.10.2024 | 85,68 | 85,68 | 84,25 | 84,48 | -1,70% | 2.360.458,00 |
| 07.10.2024 | 85,87 | 86,86 | 85,44 | 85,94 | -1,83% | 2.711.518,00 |
| 04.10.2024 | 87,89 | 88,21 | 87,00 | 87,54 | 0,46% | 845.323,00 |
| 03.10.2024 | 87,54 | 87,60 | 86,62 | 87,14 | -1,03% | 1.333.325,00 |
| 02.10.2024 | 87,76 | 88,62 | 87,27 | 88,05 | 0,15% | 1.347.555,00 |
| 01.10.2024 | 89,20 | 89,56 | 87,54 | 87,92 | -1,34% | 2.044.573,00 |
| 30.09.2024 | 89,85 | 89,89 | 88,08 | 89,11 | -0,48% | 1.686.662,00 |
| 27.09.2024 | 89,40 | 90,06 | 88,98 | 89,54 | 0,39% | 2.575.024,00 |
| 26.09.2024 | 87,11 | 89,41 | 86,94 | 89,19 | 3,78% | 2.916.729,00 |
| 25.09.2024 | 87,11 | 87,27 | 85,51 | 85,94 | -1,34% | 1.396.411,00 |
| 24.09.2024 | 84,83 | 87,28 | 84,66 | 87,11 | 3,57% | 3.276.747,00 |
| 23.09.2024 | 83,60 | 84,21 | 83,52 | 84,11 | 0,92% | 1.397.710,00 |
| 20.09.2024 | 82,58 | 83,64 | 81,75 | 83,34 | 0,19% | 3.554.277,00 |
| 19.09.2024 | 84,00 | 84,19 | 83,00 | 83,18 | 0,41% | 1.497.664,00 |
| 18.09.2024 | 83,07 | 83,67 | 82,48 | 82,84 | -0,02% | 1.752.644,00 |
| 17.09.2024 | 82,44 | 83,21 | 82,31 | 82,86 | 1,05% | 1.673.274,00 |
| 16.09.2024 | 81,84 | 82,59 | 81,40 | 82,00 | 0,71% | 1.450.757,00 |
| 13.09.2024 | 80,87 | 81,91 | 80,87 | 81,42 | 1,26% | 1.524.197,00 |
| 12.09.2024 | 79,90 | 80,84 | 79,43 | 80,41 | 0,63% | 1.526.437,00 |
| 11.09.2024 | 79,41 | 80,02 | 77,82 | 79,91 | 0,50% | 1.559.330,00 |
| 10.09.2024 | 79,40 | 79,92 | 78,92 | 79,51 | -0,06% | 2.142.991,00 |
| 09.09.2024 | 79,60 | 80,79 | 79,46 | 79,56 | 0,53% | 2.999.185,00 |
| 06.09.2024 | 81,06 | 81,69 | 78,59 | 79,14 | -2,75% | 2.962.611,00 |
| 05.09.2024 | 81,92 | 81,95 | 80,97 | 81,38 | -0,39% | 1.675.935,00 |
| 04.09.2024 | 82,30 | 82,86 | 81,65 | 81,70 | -0,51% | 1.888.828,00 |
| 03.09.2024 | 83,50 | 83,94 | 81,75 | 82,12 | -2,53% | 2.131.281,00 |
| 30.08.2024 | 83,42 | 84,52 | 83,32 | 84,25 | 0,99% | 3.555.079,00 |
| 29.08.2024 | 82,89 | 83,92 | 82,36 | 83,42 | 1,08% | 1.661.154,00 |
| 28.08.2024 | 82,12 | 82,77 | 81,93 | 82,53 | 0,05% | 2.070.468,00 |
| 27.08.2024 | 81,80 | 82,72 | 81,24 | 82,49 | 1,04% | 2.166.748,00 |
| 26.08.2024 | 81,56 | 82,10 | 81,15 | 81,64 | 0,67% | 1.558.692,00 |
| 23.08.2024 | 80,65 | 81,46 | 80,25 | 81,10 | 1,01% | 1.324.332,00 |
| 22.08.2024 | 80,32 | 80,48 | 79,74 | 80,29 | -0,02% | 1.493.703,00 |
| 21.08.2024 | 79,64 | 80,51 | 79,55 | 80,31 | 1,32% | 1.139.034,00 |
| 20.08.2024 | 79,88 | 80,28 | 79,19 | 79,26 | -1,10% | 1.578.492,00 |
| 19.08.2024 | 80,26 | 80,50 | 79,85 | 80,14 | -0,05% | 1.155.387,00 |
| 16.08.2024 | 80,18 | 80,41 | 79,38 | 80,18 | -0,12% | 1.275.234,00 |
| 15.08.2024 | 79,67 | 80,59 | 79,55 | 80,28 | 1,94% | 1.632.863,00 |
| 14.08.2024 | 78,97 | 79,15 | 78,34 | 78,75 | -0,10% | 1.125.866,00 |
| 13.08.2024 | 78,40 | 78,89 | 78,05 | 78,83 | 0,64% | 1.065.640,00 |
| 12.08.2024 | 78,64 | 78,85 | 78,02 | 78,33 | -0,25% | 984.891,00 |
| 09.08.2024 | 78,25 | 78,72 | 77,70 | 78,53 | 0,01% | 983.109,00 |
| 08.08.2024 | 77,82 | 78,66 | 77,46 | 78,52 | 1,68% | 1.734.103,00 |
| 07.08.2024 | 78,85 | 79,82 | 77,16 | 77,22 | -1,06% | 1.741.722,00 |
| 06.08.2024 | 78,17 | 79,39 | 77,93 | 78,05 | 0,27% | 1.935.820,00 |
| 05.08.2024 | 77,76 | 78,72 | 76,64 | 77,84 | -1,62% | 3.353.896,00 |
| 02.08.2024 | 81,45 | 81,57 | 78,43 | 79,12 | -4,28% | 3.207.815,00 |
| 01.08.2024 | 84,07 | 84,38 | 81,31 | 82,66 | -1,24% | 2.914.088,00 |
| 31.07.2024 | 83,80 | 85,12 | 82,80 | 83,70 | 4,09% | 5.501.614,00 |
| 30.07.2024 | 80,53 | 81,44 | 80,36 | 80,41 | -0,62% | 3.196.553,00 |
| 29.07.2024 | 80,64 | 81,12 | 79,92 | 80,91 | 0,91% | 1.558.324,00 |
| 26.07.2024 | 79,60 | 80,46 | 79,47 | 80,18 | 1,46% | 3.004.287,00 |
| 25.07.2024 | 79,31 | 80,57 | 78,95 | 79,03 | -0,70% | 2.260.252,00 |
| 24.07.2024 | 80,00 | 80,72 | 79,45 | 79,59 | -0,74% | 1.577.891,00 |
| 23.07.2024 | 80,21 | 80,55 | 79,63 | 80,18 | -0,17% | 1.292.896,00 |
| 22.07.2024 | 79,95 | 80,45 | 79,18 | 80,32 | 0,85% | 994.844,00 |
| 19.07.2024 | 80,74 | 80,74 | 79,30 | 79,64 | -0,88% | 1.296.301,00 |
| 18.07.2024 | 81,21 | 82,39 | 80,07 | 80,35 | -1,93% | 2.053.937,00 |
| 17.07.2024 | 82,17 | 82,57 | 81,65 | 81,93 | -0,34% | 2.067.828,00 |
| 16.07.2024 | 80,07 | 82,48 | 80,07 | 82,21 | 2,51% | 1.951.420,00 |
| 15.07.2024 | 81,01 | 81,06 | 80,09 | 80,20 | -0,84% | 1.694.170,00 |
| 12.07.2024 | 80,96 | 81,52 | 80,41 | 80,88 | 0,21% | 1.726.164,00 |
| 11.07.2024 | 79,98 | 80,95 | 79,89 | 80,71 | 1,43% | 2.116.615,00 |
| 10.07.2024 | 78,89 | 79,60 | 78,30 | 79,57 | 1,32% | 2.283.712,00 |
| 09.07.2024 | 79,39 | 79,39 | 78,46 | 78,53 | -1,18% | 1.160.760,00 |
| 08.07.2024 | 79,16 | 79,59 | 79,10 | 79,47 | 0,61% | 1.494.585,00 |
| 05.07.2024 | 78,92 | 79,08 | 78,35 | 78,99 | -0,25% | 1.487.375,00 |
| 03.07.2024 | 79,48 | 79,68 | 78,99 | 79,19 | -0,21% | 846.615,00 |
| 02.07.2024 | 79,20 | 79,82 | 78,83 | 79,36 | 0,11% | 1.759.933,00 |
| 01.07.2024 | 80,47 | 80,83 | 78,92 | 79,27 | -1,52% | 1.570.013,00 |
| 28.06.2024 | 80,11 | 80,64 | 80,02 | 80,49 | 0,64% | 3.191.972,00 |
| 27.06.2024 | 80,40 | 80,40 | 79,59 | 79,98 | -0,06% | 2.134.684,00 |
| 26.06.2024 | 80,00 | 80,18 | 79,15 | 80,03 | -0,53% | 1.781.131,00 |
| 25.06.2024 | 80,99 | 81,50 | 80,21 | 80,46 | -0,76% | 1.807.798,00 |
| 24.06.2024 | 80,11 | 82,30 | 80,00 | 81,08 | 1,57% | 2.903.728,00 |
| 21.06.2024 | 79,65 | 79,83 | 79,02 | 79,83 | -0,05% | 6.865.492,00 |
| 20.06.2024 | 80,43 | 80,95 | 79,84 | 79,87 | -1,05% | 1.839.981,00 |
| 18.06.2024 | 80,50 | 80,74 | 79,90 | 80,72 | 0,37% | 1.532.094,00 |
| 17.06.2024 | 79,50 | 80,47 | 79,38 | 80,42 | 0,95% | 1.825.577,00 |
| 14.06.2024 | 79,89 | 80,25 | 79,27 | 79,66 | -0,52% | 2.001.089,00 |
| 13.06.2024 | 80,20 | 80,48 | 79,31 | 80,08 | -0,56% | 1.478.229,00 |
| 12.06.2024 | 81,00 | 81,23 | 80,34 | 80,53 | 1,09% | 1.697.215,00 |