138,820$
1,80%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 140,18 | 140,68 | 135,60 | 138,82 | 1,80% | 679.687,00 |
| 29.07.2026 | 140,56 | 140,56 | 134,39 | 136,37 | -4,72% | 1.225.601,00 |
| 28.07.2026 | 144,12 | 146,14 | 142,02 | 143,13 | -0,22% | 737.988,00 |
| 27.07.2026 | 144,10 | 147,00 | 142,26 | 143,45 | 0,78% | 503.883,00 |
| 24.07.2026 | 139,78 | 143,60 | 137,97 | 142,34 | 2,44% | 543.322,00 |
| 23.07.2026 | 138,46 | 139,17 | 135,96 | 138,95 | -0,65% | 1.022.878,00 |
| 22.07.2026 | 141,13 | 143,27 | 139,75 | 139,86 | -0,16% | 695.461,00 |
| 21.07.2026 | 141,36 | 141,80 | 138,35 | 140,09 | -0,31% | 803.594,00 |
| 20.07.2026 | 143,47 | 143,47 | 139,85 | 140,52 | -2,36% | 951.598,00 |
| 17.07.2026 | 142,69 | 146,01 | 142,09 | 143,91 | -0,46% | 2.278.130,00 |
| 16.07.2026 | 143,25 | 146,56 | 141,98 | 144,58 | 0,71% | 784.020,00 |
| 15.07.2026 | 141,83 | 144,66 | 141,80 | 143,56 | 0,49% | 721.681,00 |
| 14.07.2026 | 145,23 | 145,34 | 141,06 | 142,86 | 1,24% | 551.055,00 |
| 13.07.2026 | 143,24 | 144,23 | 140,13 | 141,11 | -1,56% | 627.114,00 |
| 10.07.2026 | 142,31 | 144,93 | 141,16 | 143,35 | 2,20% | 768.387,00 |
| 09.07.2026 | 139,01 | 141,85 | 137,45 | 140,26 | 2,06% | 729.883,00 |
| 08.07.2026 | 139,86 | 140,47 | 136,11 | 137,43 | -3,37% | 1.075.303,00 |
| 07.07.2026 | 146,93 | 147,97 | 141,75 | 142,22 | -3,11% | 1.245.589,00 |
| 06.07.2026 | 151,09 | 151,25 | 144,48 | 146,79 | -2,83% | 1.208.855,00 |
| 02.07.2026 | 150,45 | 152,40 | 147,51 | 151,06 | 0,32% | 1.253.739,00 |
| 01.07.2026 | 157,40 | 158,16 | 150,57 | 150,58 | -5,27% | 2.012.115,00 |
| 30.06.2026 | 156,78 | 159,91 | 152,39 | 158,96 | 1,86% | 2.755.528,00 |
| 29.06.2026 | 134,44 | 157,50 | 131,92 | 156,05 | 15,26% | 5.382.567,00 |
| 26.06.2026 | 135,06 | 136,26 | 133,16 | 135,39 | -0,64% | 1.005.670,00 |
| 25.06.2026 | 135,50 | 139,22 | 133,91 | 136,26 | 1,56% | 1.510.218,00 |
| 24.06.2026 | 125,85 | 134,98 | 125,85 | 134,17 | 8,10% | 1.566.699,00 |
| 23.06.2026 | 123,85 | 125,81 | 123,30 | 124,12 | -0,40% | 637.487,00 |
| 22.06.2026 | 129,68 | 129,71 | 124,04 | 124,62 | -2,75% | 872.285,00 |
| 18.06.2026 | 125,90 | 132,06 | 124,81 | 128,14 | 3,52% | 1.765.926,00 |
| 17.06.2026 | 127,70 | 130,77 | 123,50 | 123,78 | -3,58% | 1.146.667,00 |
| 16.06.2026 | 125,20 | 128,95 | 123,44 | 128,37 | 4,03% | 1.592.910,00 |
| 15.06.2026 | 125,54 | 128,45 | 123,14 | 123,40 | 1,61% | 860.720,00 |
| 12.06.2026 | 122,76 | 123,46 | 121,06 | 121,44 | 0,02% | 709.357,00 |
| 11.06.2026 | 116,09 | 121,78 | 114,98 | 121,41 | 5,50% | 1.081.142,00 |
| 10.06.2026 | 122,46 | 122,46 | 114,68 | 115,08 | -6,36% | 1.074.323,00 |
| 09.06.2026 | 120,36 | 123,22 | 119,42 | 122,90 | 3,16% | 961.199,00 |
| 08.06.2026 | 118,98 | 120,89 | 118,46 | 119,14 | -0,05% | 859.022,00 |
| 05.06.2026 | 119,30 | 121,01 | 118,38 | 119,20 | -0,96% | 894.219,00 |
| 04.06.2026 | 121,67 | 122,56 | 119,33 | 120,36 | 0,17% | 900.987,00 |
| 03.06.2026 | 120,19 | 120,87 | 118,41 | 120,16 | -0,21% | 1.120.277,00 |
| 02.06.2026 | 122,37 | 122,71 | 117,98 | 120,41 | -1,80% | 1.364.239,00 |
| 01.06.2026 | 124,10 | 124,10 | 121,09 | 122,62 | -2,54% | 998.646,00 |
| 29.05.2026 | 124,53 | 127,67 | 123,07 | 125,82 | 1,27% | 1.052.474,00 |
| 28.05.2026 | 120,71 | 124,64 | 119,25 | 124,24 | 1,63% | 798.471,00 |
| 27.05.2026 | 121,85 | 124,88 | 121,32 | 122,25 | 1,83% | 1.087.284,00 |
| 26.05.2026 | 118,97 | 121,05 | 118,28 | 120,05 | 2,24% | 818.173,00 |
| 22.05.2026 | 117,12 | 118,27 | 116,00 | 117,42 | 1,17% | 1.137.539,00 |
| 21.05.2026 | 112,06 | 116,48 | 109,62 | 116,06 | 2,32% | 1.159.847,00 |
| 20.05.2026 | 108,84 | 113,59 | 106,70 | 113,43 | 5,08% | 1.337.691,00 |
| 19.05.2026 | 110,95 | 111,42 | 106,44 | 107,95 | -3,79% | 1.918.417,00 |
| 18.05.2026 | 113,49 | 116,75 | 111,95 | 112,20 | -1,65% | 1.190.389,00 |
| 15.05.2026 | 119,69 | 120,15 | 114,05 | 114,08 | -5,77% | 1.162.098,00 |
| 14.05.2026 | 119,83 | 121,61 | 118,26 | 121,07 | 2,12% | 832.361,00 |
| 13.05.2026 | 118,40 | 119,86 | 117,63 | 118,56 | -1,06% | 1.018.288,00 |
| 12.05.2026 | 119,85 | 120,45 | 117,83 | 119,83 | -0,02% | 1.343.367,00 |
| 11.05.2026 | 121,59 | 121,97 | 119,13 | 119,85 | -1,50% | 1.159.770,00 |
| 08.05.2026 | 122,69 | 124,17 | 120,47 | 121,67 | -0,11% | 831.032,00 |
| 07.05.2026 | 126,72 | 129,14 | 121,50 | 121,81 | -0,99% | 1.438.116,00 |
| 06.05.2026 | 126,15 | 130,54 | 122,39 | 123,03 | 0,11% | 2.341.206,00 |
| 05.05.2026 | 117,96 | 123,04 | 116,31 | 122,90 | 5,14% | 2.244.121,00 |
| 04.05.2026 | 121,34 | 122,05 | 116,76 | 116,89 | -4,76% | 1.402.763,00 |
| 01.05.2026 | 124,27 | 124,55 | 121,60 | 122,73 | -0,49% | 1.018.981,00 |
| 30.04.2026 | 122,15 | 124,23 | 121,34 | 123,34 | 1,78% | 730.568,00 |
| 29.04.2026 | 123,71 | 125,14 | 120,65 | 121,18 | -2,25% | 1.033.033,00 |
| 28.04.2026 | 124,58 | 126,38 | 122,83 | 123,97 | -1,23% | 597.451,00 |
| 27.04.2026 | 126,15 | 128,03 | 125,02 | 125,52 | -0,07% | 674.770,00 |
| 24.04.2026 | 128,50 | 129,99 | 125,61 | 125,61 | -0,04% | 1.007.475,00 |
| 23.04.2026 | 121,75 | 126,88 | 121,75 | 125,66 | 2,26% | 1.024.985,00 |
| 22.04.2026 | 123,72 | 124,86 | 122,12 | 122,88 | 0,78% | 881.989,00 |
| 21.04.2026 | 125,17 | 125,84 | 120,44 | 121,93 | -1,63% | 1.389.420,00 |
| 20.04.2026 | 121,00 | 124,45 | 120,31 | 123,95 | 0,90% | 1.168.937,00 |
| 17.04.2026 | 120,48 | 126,45 | 120,40 | 122,84 | 4,23% | 2.224.568,00 |
| 16.04.2026 | 117,21 | 119,42 | 116,28 | 117,86 | 1,10% | 1.365.001,00 |
| 15.04.2026 | 119,16 | 119,38 | 116,22 | 116,58 | -2,37% | 800.871,00 |
| 14.04.2026 | 118,50 | 120,61 | 117,50 | 119,41 | 0,91% | 1.338.286,00 |
| 13.04.2026 | 113,92 | 118,58 | 112,61 | 118,33 | 3,54% | 1.061.545,00 |
| 10.04.2026 | 115,53 | 116,46 | 113,71 | 114,28 | -0,58% | 832.127,00 |
| 09.04.2026 | 111,92 | 115,55 | 111,52 | 114,95 | 1,81% | 976.249,00 |
| 08.04.2026 | 109,99 | 114,00 | 109,99 | 112,91 | 7,41% | 1.392.781,00 |
| 07.04.2026 | 105,53 | 105,88 | 103,60 | 105,12 | -1,09% | 847.493,00 |
| 06.04.2026 | 105,72 | 106,44 | 103,93 | 106,28 | 0,42% | 524.010,00 |
| 02.04.2026 | 106,41 | 109,05 | 103,31 | 105,84 | -1,32% | 870.596,00 |
| 01.04.2026 | 107,61 | 109,08 | 106,98 | 107,26 | -0,89% | 1.162.943,00 |
| 31.03.2026 | 106,17 | 109,96 | 104,50 | 108,22 | 3,74% | 977.134,00 |
| 30.03.2026 | 105,29 | 106,78 | 103,56 | 104,32 | -0,23% | 1.092.325,00 |
| 27.03.2026 | 106,00 | 106,84 | 104,27 | 104,56 | -2,75% | 908.439,00 |
| 26.03.2026 | 106,68 | 109,39 | 106,12 | 107,52 | -0,42% | 1.165.987,00 |
| 25.03.2026 | 109,71 | 111,17 | 105,04 | 107,97 | 0,99% | 1.450.181,00 |
| 24.03.2026 | 105,01 | 109,17 | 104,36 | 106,91 | 0,39% | 1.175.838,00 |
| 23.03.2026 | 102,50 | 107,55 | 100,09 | 106,49 | 6,53% | 2.044.224,00 |
| 20.03.2026 | 102,67 | 103,19 | 98,84 | 99,96 | -3,27% | 2.655.442,00 |
| 19.03.2026 | 106,73 | 107,23 | 101,21 | 103,34 | -4,19% | 1.855.645,00 |
| 18.03.2026 | 108,03 | 109,51 | 106,13 | 107,86 | -1,00% | 1.762.691,00 |
| 17.03.2026 | 108,99 | 110,10 | 107,25 | 108,95 | 0,97% | 1.543.744,00 |
| 16.03.2026 | 107,95 | 108,86 | 106,73 | 107,90 | 1,35% | 1.611.948,00 |
| 13.03.2026 | 104,15 | 106,58 | 103,60 | 106,46 | 3,31% | 1.705.158,00 |
| 12.03.2026 | 106,14 | 107,31 | 102,62 | 103,05 | -3,99% | 1.463.771,00 |
| 11.03.2026 | 106,47 | 107,83 | 105,27 | 107,33 | 1,01% | 1.387.718,00 |
| 10.03.2026 | 106,46 | 108,46 | 105,02 | 106,26 | -0,92% | 1.719.960,00 |
| 09.03.2026 | 103,43 | 107,67 | 102,73 | 107,25 | -2,28% | 1.712.005,00 |