174,300$
0,16%
Echtzeit-Aktienkurs Owens Corning
Bid:
Ask:
Aktienkurse zur Owens Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 175,13 | 176,24 | 172,41 | 174,30 | 0,16% | 615.272,00 |
| 26.09.2024 | 172,42 | 174,78 | 171,08 | 174,02 | 2,18% | 671.125,00 |
| 25.09.2024 | 174,56 | 174,56 | 169,76 | 170,31 | -2,36% | 519.209,00 |
| 24.09.2024 | 174,23 | 176,39 | 173,00 | 174,42 | 0,04% | 492.745,00 |
| 23.09.2024 | 175,32 | 177,99 | 173,32 | 174,35 | 0,09% | 592.345,00 |
| 20.09.2024 | 177,64 | 178,62 | 173,85 | 174,20 | -2,22% | 2.113.338,00 |
| 19.09.2024 | 176,50 | 179,59 | 174,68 | 178,15 | 3,38% | 809.985,00 |
| 18.09.2024 | 172,93 | 176,50 | 170,50 | 172,33 | 0,90% | 632.961,00 |
| 17.09.2024 | 169,19 | 171,58 | 167,61 | 170,79 | 1,80% | 949.233,00 |
| 16.09.2024 | 166,66 | 168,16 | 165,13 | 167,77 | 1,31% | 586.419,00 |
| 13.09.2024 | 163,83 | 166,29 | 163,34 | 165,60 | 2,41% | 486.684,00 |
| 12.09.2024 | 159,92 | 162,20 | 158,23 | 161,71 | 1,13% | 454.404,00 |
| 11.09.2024 | 156,94 | 160,36 | 153,42 | 159,90 | 1,36% | 623.722,00 |
| 10.09.2024 | 157,90 | 158,56 | 155,37 | 157,76 | 0,77% | 601.701,00 |
| 09.09.2024 | 157,99 | 158,86 | 156,13 | 156,55 | -0,38% | 864.891,00 |
| 06.09.2024 | 159,58 | 162,80 | 157,10 | 157,15 | -1,13% | 632.098,00 |
| 05.09.2024 | 160,08 | 161,51 | 157,33 | 158,94 | -0,65% | 710.502,00 |
| 04.09.2024 | 159,47 | 161,35 | 157,71 | 159,98 | 0,23% | 610.561,00 |
| 03.09.2024 | 168,62 | 169,29 | 159,27 | 159,61 | -5,41% | 774.507,00 |
| 30.08.2024 | 168,01 | 168,99 | 165,57 | 168,73 | 1,35% | 751.627,00 |
| 29.08.2024 | 166,90 | 168,96 | 164,26 | 166,49 | 0,33% | 487.750,00 |
| 28.08.2024 | 165,86 | 166,77 | 164,44 | 165,94 | -0,77% | 595.023,00 |
| 27.08.2024 | 169,88 | 171,29 | 166,04 | 167,22 | -2,44% | 486.138,00 |
| 26.08.2024 | 172,51 | 174,30 | 170,51 | 171,41 | -0,21% | 609.641,00 |
| 23.08.2024 | 164,84 | 171,99 | 163,67 | 171,77 | 5,02% | 651.674,00 |
| 22.08.2024 | 162,90 | 164,91 | 161,86 | 163,56 | 0,12% | 596.679,00 |
| 21.08.2024 | 162,00 | 163,55 | 160,73 | 163,36 | 1,67% | 488.670,00 |
| 20.08.2024 | 162,60 | 164,03 | 159,90 | 160,67 | -1,17% | 455.567,00 |
| 19.08.2024 | 160,87 | 163,06 | 159,99 | 162,58 | 1,88% | 546.240,00 |
| 16.08.2024 | 161,33 | 162,59 | 159,05 | 159,58 | -1,39% | 541.213,00 |
| 15.08.2024 | 160,89 | 163,66 | 160,34 | 161,83 | 2,08% | 698.270,00 |
| 14.08.2024 | 160,72 | 161,07 | 157,35 | 158,54 | -0,60% | 921.029,00 |
| 13.08.2024 | 156,86 | 160,04 | 156,51 | 159,49 | 2,73% | 759.732,00 |
| 12.08.2024 | 156,96 | 157,01 | 153,00 | 155,25 | -1,13% | 896.299,00 |
| 09.08.2024 | 155,58 | 157,18 | 154,57 | 157,03 | 1,23% | 746.282,00 |
| 08.08.2024 | 156,03 | 157,15 | 154,25 | 155,12 | 0,71% | 825.638,00 |
| 07.08.2024 | 160,16 | 163,11 | 153,47 | 154,02 | -2,25% | 935.624,00 |
| 06.08.2024 | 155,18 | 163,89 | 154,35 | 157,57 | -4,13% | 1.579.794,00 |
| 05.08.2024 | 160,13 | 167,31 | 157,99 | 164,35 | -3,14% | 926.193,00 |
| 02.08.2024 | 176,22 | 176,51 | 169,61 | 169,68 | -7,19% | 897.883,00 |
| 01.08.2024 | 187,07 | 191,13 | 180,62 | 182,82 | -1,91% | 903.784,00 |
| 31.07.2024 | 184,31 | 189,24 | 182,62 | 186,38 | 2,39% | 741.670,00 |
| 30.07.2024 | 182,80 | 184,66 | 180,92 | 182,03 | -0,15% | 469.667,00 |
| 29.07.2024 | 180,62 | 182,85 | 180,09 | 182,30 | 1,23% | 594.147,00 |
| 26.07.2024 | 179,94 | 183,32 | 179,28 | 180,09 | 2,48% | 593.231,00 |
| 25.07.2024 | 175,55 | 179,51 | 174,00 | 175,73 | 0,62% | 526.771,00 |
| 24.07.2024 | 179,88 | 180,59 | 173,89 | 174,65 | -2,91% | 561.916,00 |
| 23.07.2024 | 176,54 | 180,93 | 176,54 | 179,88 | 1,03% | 615.482,00 |
| 22.07.2024 | 173,77 | 178,54 | 172,20 | 178,04 | 3,04% | 592.225,00 |
| 19.07.2024 | 173,48 | 175,08 | 172,01 | 172,78 | -0,92% | 362.463,00 |
| 18.07.2024 | 174,39 | 179,32 | 173,99 | 174,39 | 0,77% | 644.640,00 |
| 17.07.2024 | 179,50 | 180,97 | 172,72 | 173,06 | -4,70% | 976.150,00 |
| 16.07.2024 | 175,97 | 181,98 | 175,93 | 181,59 | 4,23% | 937.729,00 |
| 15.07.2024 | 177,69 | 177,92 | 173,85 | 174,22 | -1,83% | 705.990,00 |
| 12.07.2024 | 178,80 | 180,08 | 176,99 | 177,46 | 1,32% | 580.400,00 |
| 11.07.2024 | 171,69 | 176,08 | 171,57 | 175,15 | 4,78% | 805.862,00 |
| 10.07.2024 | 166,34 | 168,81 | 166,04 | 167,16 | 1,10% | 838.854,00 |
| 09.07.2024 | 165,88 | 168,13 | 165,10 | 165,34 | -1,20% | 460.791,00 |
| 08.07.2024 | 167,16 | 168,48 | 165,95 | 167,34 | 1,03% | 604.313,00 |
| 05.07.2024 | 167,38 | 167,90 | 163,80 | 165,64 | -1,61% | 763.165,00 |
| 03.07.2024 | 168,99 | 169,96 | 167,64 | 168,35 | -0,01% | 299.341,00 |
| 02.07.2024 | 167,38 | 169,16 | 166,19 | 168,37 | 0,48% | 560.215,00 |
| 01.07.2024 | 174,77 | 174,85 | 167,27 | 167,57 | -3,54% | 862.690,00 |
| 28.06.2024 | 172,58 | 175,74 | 172,24 | 173,72 | 1,08% | 897.463,00 |
| 27.06.2024 | 173,65 | 174,48 | 170,57 | 171,87 | -0,76% | 809.937,00 |
| 26.06.2024 | 171,98 | 173,91 | 170,19 | 173,18 | -0,39% | 576.277,00 |
| 25.06.2024 | 177,42 | 177,83 | 171,09 | 173,86 | -2,46% | 602.612,00 |
| 24.06.2024 | 177,78 | 180,97 | 175,00 | 178,24 | 0,30% | 574.433,00 |
| 21.06.2024 | 174,74 | 177,88 | 174,01 | 177,70 | 1,18% | 1.939.269,00 |
| 20.06.2024 | 178,85 | 179,31 | 174,46 | 175,63 | -2,05% | 536.435,00 |
| 18.06.2024 | 176,55 | 180,00 | 174,61 | 179,31 | 1,21% | 457.478,00 |
| 17.06.2024 | 176,54 | 177,67 | 174,13 | 177,16 | 0,33% | 485.363,00 |
| 14.06.2024 | 178,44 | 179,20 | 175,15 | 176,58 | -2,54% | 400.365,00 |
| 13.06.2024 | 180,85 | 182,00 | 179,20 | 181,19 | -0,11% | 484.311,00 |
| 12.06.2024 | 180,00 | 183,22 | 178,89 | 181,39 | 3,42% | 550.506,00 |
| 11.06.2024 | 175,99 | 176,32 | 174,15 | 175,40 | -0,57% | 641.564,00 |
| 10.06.2024 | 175,58 | 177,37 | 174,68 | 176,40 | -0,28% | 571.610,00 |
| 07.06.2024 | 174,18 | 177,28 | 172,27 | 176,89 | 0,19% | 520.507,00 |
| 06.06.2024 | 178,11 | 179,72 | 176,40 | 176,56 | -1,65% | 612.278,00 |
| 05.06.2024 | 176,34 | 179,98 | 174,60 | 179,52 | 2,31% | 619.056,00 |
| 04.06.2024 | 179,43 | 180,28 | 175,12 | 175,46 | -2,72% | 755.543,00 |
| 03.06.2024 | 183,00 | 184,00 | 175,77 | 180,37 | -0,39% | 832.008,00 |
| 31.05.2024 | 178,42 | 181,15 | 176,17 | 181,07 | 1,60% | 1.103.466,00 |
| 30.05.2024 | 175,00 | 178,52 | 174,40 | 178,22 | 2,35% | 555.999,00 |
| 29.05.2024 | 175,78 | 176,90 | 173,00 | 174,13 | -2,09% | 468.987,00 |
| 28.05.2024 | 182,00 | 183,33 | 177,85 | 177,85 | -1,93% | 672.472,00 |
| 24.05.2024 | 178,00 | 181,60 | 177,63 | 181,35 | 2,65% | 603.622,00 |
| 23.05.2024 | 178,50 | 178,50 | 175,21 | 176,67 | -0,47% | 384.989,00 |
| 22.05.2024 | 177,70 | 178,36 | 175,87 | 177,51 | -0,56% | 585.990,00 |
| 21.05.2024 | 176,47 | 178,69 | 175,27 | 178,51 | 0,93% | 456.216,00 |
| 20.05.2024 | 176,38 | 178,25 | 175,61 | 176,86 | 0,27% | 339.770,00 |
| 17.05.2024 | 174,13 | 177,39 | 173,79 | 176,38 | 1,53% | 610.774,00 |
| 16.05.2024 | 178,42 | 179,24 | 173,68 | 173,72 | -3,20% | 563.923,00 |
| 15.05.2024 | 179,96 | 181,50 | 179,19 | 179,47 | 1,00% | 495.194,00 |
| 14.05.2024 | 175,91 | 177,77 | 175,27 | 177,70 | 1,16% | 467.256,00 |
| 13.05.2024 | 177,74 | 178,54 | 175,59 | 175,66 | -0,65% | 414.937,00 |
| 10.05.2024 | 177,78 | 179,20 | 176,08 | 176,81 | -0,32% | 525.704,00 |
| 09.05.2024 | 175,06 | 178,33 | 174,77 | 177,38 | 1,57% | 450.938,00 |
| 08.05.2024 | 174,36 | 177,00 | 173,65 | 174,63 | -0,26% | 701.511,00 |
| 07.05.2024 | 176,22 | 176,84 | 174,65 | 175,08 | -1,23% | 896.573,00 |