162,275€
-0,76%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 163,30 | 165,33 | 160,00 | 162,02 | -0,92% | 69,00 |
| 19.12.2024 | 168,23 | 169,80 | 163,35 | 163,52 | -2,94% | 111,00 |
| 18.12.2024 | 174,52 | 176,68 | 168,00 | 168,48 | -3,67% | 313,00 |
| 17.12.2024 | 175,98 | 181,30 | 173,38 | 174,90 | -0,88% | 257,00 |
| 16.12.2024 | 182,77 | 184,05 | 176,23 | 176,45 | -3,18% | 71,00 |
| 13.12.2024 | 185,83 | 186,15 | 180,80 | 182,25 | -1,82% | 3,00 |
| 12.12.2024 | 188,50 | 190,13 | 185,52 | 185,63 | -1,90% | - |
| 11.12.2024 | 187,08 | 191,75 | 187,05 | 189,23 | 1,07% | 103,00 |
| 10.12.2024 | 188,45 | 190,08 | 185,25 | 187,23 | -0,83% | 45,00 |
| 09.12.2024 | 189,45 | 193,00 | 187,80 | 188,80 | -1,09% | 2,00 |
| 06.12.2024 | 189,18 | 192,48 | 188,38 | 190,88 | 0,99% | - |
| 05.12.2024 | 193,30 | 193,30 | 188,90 | 189,00 | -2,25% | 62,00 |
| 04.12.2024 | 192,85 | 195,00 | 190,70 | 193,35 | 0,38% | 41,00 |
| 03.12.2024 | 193,70 | 194,43 | 190,98 | 192,63 | -0,49% | 95,00 |
| 02.12.2024 | 195,38 | 197,05 | 193,25 | 193,58 | -0,57% | 37,00 |
| 29.11.2024 | 194,45 | 197,68 | 194,00 | 194,68 | -0,46% | 3,00 |
| 28.11.2024 | 194,68 | 195,65 | 194,43 | 195,58 | 0,71% | - |
| 27.11.2024 | 198,48 | 200,30 | 192,93 | 194,20 | -2,24% | 48,00 |
| 26.11.2024 | 201,30 | 202,60 | 196,98 | 198,65 | -1,41% | 41,00 |
| 25.11.2024 | 194,55 | 204,60 | 192,90 | 201,50 | 3,37% | 192,00 |
| 22.11.2024 | 188,80 | 195,25 | 188,43 | 194,93 | 3,26% | 44,00 |
| 21.11.2024 | 184,05 | 189,27 | 183,75 | 188,77 | 2,47% | 76,00 |
| 20.11.2024 | 183,77 | 185,30 | 182,27 | 184,23 | 0,57% | 54,00 |
| 19.11.2024 | 184,45 | 185,23 | 180,65 | 183,18 | -0,66% | 25,00 |
| 18.11.2024 | 184,15 | 186,88 | 181,50 | 184,40 | -0,03% | 37,00 |
| 15.11.2024 | 184,27 | 185,90 | 183,23 | 184,45 | -0,50% | 5,00 |
| 14.11.2024 | 185,33 | 188,70 | 183,20 | 185,38 | 0,03% | 146,00 |
| 13.11.2024 | 179,10 | 186,85 | 178,58 | 185,33 | 3,23% | 50,00 |
| 12.11.2024 | 181,75 | 183,60 | 179,10 | 179,52 | -1,12% | 26,00 |
| 11.11.2024 | 177,90 | 185,18 | 177,77 | 181,55 | 2,22% | 38,00 |
| 08.11.2024 | 173,93 | 180,27 | 172,75 | 177,60 | 2,14% | 15,00 |
| 07.11.2024 | 172,15 | 176,50 | 171,15 | 173,88 | 1,00% | 169,00 |
| 06.11.2024 | 173,13 | 176,95 | 165,20 | 172,15 | 3,08% | 30,00 |
| 05.11.2024 | 165,08 | 167,75 | 163,30 | 167,00 | 1,32% | - |
| 04.11.2024 | 165,50 | 168,88 | 164,63 | 164,83 | -1,02% | 35,00 |
| 01.11.2024 | 163,48 | 168,00 | 163,33 | 166,52 | 2,07% | - |
| 31.10.2024 | 166,77 | 167,13 | 162,45 | 163,15 | -2,42% | 68,00 |
| 30.10.2024 | 167,23 | 169,43 | 165,83 | 167,20 | -0,15% | 16,00 |
| 29.10.2024 | 171,20 | 171,30 | 165,75 | 167,45 | -2,26% | 200,00 |
| 28.10.2024 | 169,10 | 171,85 | 168,43 | 171,33 | 1,65% | 30,00 |
| 25.10.2024 | 169,43 | 171,43 | 167,50 | 168,55 | -0,50% | 16,00 |
| 24.10.2024 | 168,23 | 171,02 | 166,98 | 169,40 | 0,83% | 158,00 |
| 23.10.2024 | 168,77 | 170,38 | 167,30 | 168,00 | -1,10% | 82,00 |
| 22.10.2024 | 171,80 | 172,25 | 168,98 | 169,88 | -1,38% | - |
| 21.10.2024 | 174,50 | 174,98 | 171,25 | 172,25 | -1,30% | 5,00 |
| 18.10.2024 | 172,25 | 175,30 | 171,60 | 174,52 | 0,84% | - |
| 17.10.2024 | 177,65 | 178,55 | 172,45 | 173,08 | -0,13% | 38,00 |
| 16.10.2024 | 171,60 | 175,68 | 171,50 | 173,30 | 0,89% | 10,00 |
| 15.10.2024 | 172,30 | 174,15 | 170,33 | 171,77 | 0,04% | 29,00 |
| 14.10.2024 | 165,08 | 171,93 | 164,25 | 171,70 | 3,93% | 55,00 |
| 11.10.2024 | 160,83 | 166,00 | 160,63 | 165,20 | 2,56% | 132,00 |
| 10.10.2024 | 166,25 | 166,30 | 157,50 | 161,08 | -3,14% | - |
| 09.10.2024 | 165,75 | 168,10 | 165,08 | 166,30 | 0,02% | 12,00 |
| 08.10.2024 | 165,30 | 168,15 | 163,60 | 166,27 | 0,57% | 1,00 |
| 07.10.2024 | 156,73 | 165,60 | 154,27 | 165,33 | 5,52% | 2,00 |
| 04.10.2024 | 156,50 | 158,80 | 155,10 | 156,68 | 0,29% | 14,00 |
| 03.10.2024 | 156,15 | 156,93 | 154,45 | 156,23 | 0,02% | 20,00 |
| 02.10.2024 | 157,35 | 158,88 | 155,52 | 156,20 | -1,03% | 20,00 |
| 01.10.2024 | 158,35 | 160,15 | 155,73 | 157,83 | -0,41% | 58,00 |
| 30.09.2024 | 156,05 | 158,70 | 153,77 | 158,48 | 1,55% | - |
| 27.09.2024 | 156,02 | 157,50 | 154,43 | 156,05 | 0,10% | 101,00 |
| 26.09.2024 | 153,30 | 156,33 | 152,75 | 155,90 | 1,93% | 10,00 |
| 25.09.2024 | 155,30 | 157,25 | 152,58 | 152,95 | -1,96% | 52,00 |
| 24.09.2024 | 156,80 | 157,90 | 155,25 | 156,00 | -0,56% | 36,00 |
| 23.09.2024 | 156,30 | 158,90 | 155,40 | 156,88 | 0,48% | 16,00 |
| 20.09.2024 | 159,48 | 160,10 | 155,83 | 156,13 | -2,21% | - |
| 19.09.2024 | 155,83 | 160,83 | 155,50 | 159,65 | 2,80% | 109,00 |
| 18.09.2024 | 153,77 | 157,75 | 153,33 | 155,30 | 0,86% | 70,00 |
| 17.09.2024 | 150,70 | 154,30 | 149,50 | 153,98 | 2,07% | 11,00 |
| 16.09.2024 | 150,70 | 150,98 | 148,55 | 150,85 | 0,79% | 8,00 |
| 13.09.2024 | 145,88 | 149,98 | 145,80 | 149,68 | 2,59% | 30,00 |
| 12.09.2024 | 145,48 | 146,75 | 143,52 | 145,90 | 0,34% | 4,00 |
| 11.09.2024 | 142,20 | 145,55 | 139,10 | 145,40 | 1,86% | 7,00 |
| 10.09.2024 | 141,58 | 143,68 | 140,98 | 142,75 | 0,53% | - |
| 09.09.2024 | 142,25 | 144,10 | 141,45 | 142,00 | -0,04% | 4,00 |
| 06.09.2024 | 143,05 | 146,55 | 141,75 | 142,05 | -0,82% | 70,00 |
| 05.09.2024 | 144,33 | 145,38 | 142,08 | 143,23 | -0,78% | 36,00 |
| 04.09.2024 | 143,77 | 145,43 | 142,88 | 144,35 | -0,33% | - |
| 03.09.2024 | 152,23 | 152,83 | 144,25 | 144,83 | -4,88% | 36,00 |
| 02.09.2024 | 153,10 | 153,65 | 150,90 | 152,25 | -0,28% | 33,00 |
| 30.08.2024 | 150,45 | 152,70 | 149,95 | 152,68 | 1,63% | 4,00 |
| 29.08.2024 | 149,43 | 152,43 | 148,38 | 150,23 | 0,70% | - |
| 28.08.2024 | 150,08 | 150,38 | 148,13 | 149,18 | -0,23% | - |
| 27.08.2024 | 153,48 | 154,85 | 148,70 | 149,52 | -2,73% | 116,00 |
| 26.08.2024 | 155,10 | 155,90 | 152,77 | 153,73 | 0,11% | 20,00 |
| 23.08.2024 | 147,30 | 153,70 | 147,27 | 153,55 | 4,19% | 66,00 |
| 22.08.2024 | 146,60 | 148,43 | 145,80 | 147,38 | 0,63% | 59,00 |
| 21.08.2024 | 144,63 | 147,08 | 144,52 | 146,45 | 1,38% | - |
| 20.08.2024 | 146,80 | 147,35 | 143,85 | 144,45 | -1,58% | - |
| 19.08.2024 | 144,98 | 147,10 | 144,83 | 146,77 | 1,43% | 25,00 |
| 16.08.2024 | 147,60 | 148,95 | 144,52 | 144,70 | -1,78% | 5,00 |
| 15.08.2024 | 144,33 | 149,08 | 142,95 | 147,33 | 2,42% | 55,00 |
| 14.08.2024 | 145,23 | 146,00 | 142,90 | 143,85 | -0,90% | - |
| 13.08.2024 | 142,20 | 145,50 | 141,68 | 145,15 | 2,13% | 44,00 |
| 12.08.2024 | 143,85 | 145,35 | 140,27 | 142,13 | -1,18% | 198,00 |
| 09.08.2024 | 142,10 | 143,83 | 141,65 | 143,83 | 1,34% | 33,00 |
| 08.08.2024 | 140,68 | 144,02 | 140,13 | 141,93 | 0,71% | - |
| 07.08.2024 | 145,38 | 149,35 | 140,50 | 140,93 | -2,46% | 79,00 |
| 06.08.2024 | 151,58 | 156,45 | 144,20 | 144,48 | -3,62% | 430,00 |
| 05.08.2024 | 153,75 | 154,23 | 145,50 | 149,90 | -3,68% | 42,00 |