122,080$
-0,16%
Echtzeit-Aktienkurs Owens Corning
Bid:
Ask:
Aktienkurse zur Owens Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 121,00 | 123,23 | 119,66 | 122,07 | -0,17% | 1.567.866,00 |
| 26.02.2026 | 123,50 | 124,98 | 117,88 | 122,28 | -0,97% | 1.293,00 |
| 25.02.2026 | 130,50 | 132,82 | 123,21 | 123,48 | -2,49% | 1.293,00 |
| 24.02.2026 | 129,73 | 132,78 | 126,04 | 126,63 | -2,12% | 2.209.062,00 |
| 23.02.2026 | 132,44 | 133,50 | 128,49 | 129,37 | -2,52% | 1.188.205,00 |
| 20.02.2026 | 132,89 | 135,76 | 131,06 | 132,71 | 0,78% | 1.430.127,00 |
| 19.02.2026 | 133,41 | 135,72 | 131,66 | 131,68 | -1,99% | 930.733,00 |
| 18.02.2026 | 134,07 | 136,50 | 133,50 | 134,36 | 0,60% | 1.065.806,00 |
| 17.02.2026 | 134,65 | 134,65 | 130,65 | 133,56 | -0,47% | 1.029.638,00 |
| 13.02.2026 | 134,18 | 135,65 | 132,92 | 134,19 | -0,77% | 1.062.764,00 |
| 12.02.2026 | 139,16 | 143,00 | 134,79 | 135,23 | -2,33% | 989.497,00 |
| 11.02.2026 | 137,50 | 138,77 | 136,23 | 138,45 | 0,35% | 693.369,00 |
| 10.02.2026 | 137,51 | 139,25 | 136,67 | 137,97 | 1,64% | 1.053.244,00 |
| 09.02.2026 | 135,67 | 136,89 | 134,24 | 135,75 | 0,01% | 1.069.084,00 |
| 06.02.2026 | 133,21 | 136,71 | 131,03 | 135,74 | 2,65% | 2.077.699,00 |
| 05.02.2026 | 132,58 | 134,86 | 130,91 | 132,23 | -0,45% | 1.484.894,00 |
| 04.02.2026 | 126,70 | 133,28 | 125,38 | 132,83 | 6,30% | 1.773.777,00 |
| 03.02.2026 | 121,95 | 129,13 | 121,06 | 124,96 | 2,28% | 3.029.069,00 |
| 02.02.2026 | 120,23 | 123,69 | 119,16 | 122,17 | 1,94% | 1.355.804,00 |
| 30.01.2026 | 120,00 | 121,09 | 117,01 | 119,84 | -0,03% | 1.793.884,00 |
| 29.01.2026 | 121,70 | 122,38 | 116,88 | 119,88 | -0,57% | 2.043.812,00 |
| 28.01.2026 | 121,05 | 122,84 | 120,00 | 120,57 | -0,53% | 1.891.733,00 |
| 27.01.2026 | 122,01 | 122,68 | 120,88 | 121,21 | -1,18% | 1.178.336,00 |
| 26.01.2026 | 125,24 | 125,30 | 122,48 | 122,66 | -1,39% | 1.009.969,00 |
| 23.01.2026 | 124,14 | 125,87 | 123,45 | 124,39 | -0,76% | 1.047.545,00 |
| 22.01.2026 | 125,46 | 126,92 | 123,44 | 125,34 | 0,53% | 1.171.588,00 |
| 21.01.2026 | 121,91 | 126,86 | 121,28 | 124,68 | 3,14% | 1.204.882,00 |
| 20.01.2026 | 121,77 | 122,26 | 119,91 | 120,89 | -2,24% | 1.323.834,00 |
| 19.01.2026 | 123,57 | 123,74 | 123,37 | 123,66 | -0,72% | - |
| 16.01.2026 | 124,16 | 125,17 | 123,20 | 124,56 | -0,14% | 1.448.486,00 |
| 15.01.2026 | 124,25 | 126,08 | 123,84 | 124,73 | 1,12% | 1.197.449,00 |
| 14.01.2026 | 122,94 | 124,82 | 120,39 | 123,35 | 1,10% | 1.196.662,00 |
| 13.01.2026 | 123,62 | 124,05 | 120,78 | 122,01 | -0,80% | 1.005.278,00 |
| 12.01.2026 | 121,30 | 124,24 | 120,96 | 123,00 | 0,48% | 1.449.201,00 |
| 09.01.2026 | 118,50 | 122,62 | 117,97 | 122,41 | 4,56% | 1.500.055,00 |
| 08.01.2026 | 110,02 | 118,66 | 110,00 | 117,07 | 4,76% | 1.019.692,00 |
| 07.01.2026 | 116,23 | 116,79 | 111,64 | 111,75 | -3,84% | 1.302.233,00 |
| 06.01.2026 | 113,75 | 116,52 | 112,33 | 116,21 | 2,24% | 914.172,00 |
| 05.01.2026 | 113,17 | 117,80 | 112,20 | 113,66 | -0,43% | 1.163.331,00 |
| 02.01.2026 | 112,80 | 114,66 | 111,41 | 114,15 | 2,00% | 987.655,00 |
| 31.12.2025 | 112,80 | 113,55 | 111,64 | 111,91 | -1,10% | 723.350,00 |
| 30.12.2025 | 112,93 | 113,79 | 111,83 | 113,15 | 0,19% | 1.009.722,00 |
| 29.12.2025 | 113,49 | 113,55 | 111,51 | 112,94 | -0,70% | 875.381,00 |
| 26.12.2025 | 113,51 | 113,77 | 112,60 | 113,74 | 0,17% | 466.890,00 |
| 24.12.2025 | 114,00 | 114,22 | 112,70 | 113,55 | 0,00% | 445.167,00 |
| 23.12.2025 | 113,40 | 113,62 | 111,62 | 113,55 | 0,13% | 896.501,00 |
| 22.12.2025 | 114,54 | 115,07 | 112,23 | 113,40 | -1,00% | 1.186.465,00 |
| 19.12.2025 | 116,15 | 116,39 | 114,46 | 114,54 | -1,75% | 2.619.464,00 |
| 18.12.2025 | 114,38 | 118,16 | 114,38 | 116,58 | 2,13% | 1.925.421,00 |
| 17.12.2025 | 112,76 | 115,32 | 112,43 | 114,15 | 0,40% | 1.489.373,00 |
| 16.12.2025 | 115,01 | 115,48 | 113,05 | 113,70 | -1,14% | 1.341.388,00 |
| 15.12.2025 | 116,47 | 116,68 | 111,29 | 115,01 | -0,85% | 1.451.465,00 |
| 12.12.2025 | 116,81 | 118,04 | 115,67 | 116,00 | -0,34% | 859.417,00 |
| 11.12.2025 | 116,05 | 117,63 | 115,18 | 116,39 | 0,72% | 1.216.649,00 |
| 10.12.2025 | 112,07 | 116,59 | 111,00 | 115,56 | 3,72% | 1.444.674,00 |
| 09.12.2025 | 110,75 | 113,22 | 110,75 | 111,41 | -0,14% | 1.146.561,00 |
| 08.12.2025 | 113,78 | 113,78 | 111,00 | 111,57 | -1,81% | 1.323.442,00 |
| 05.12.2025 | 112,24 | 115,11 | 111,22 | 113,63 | 1,46% | 1.184.335,00 |
| 04.12.2025 | 114,50 | 114,89 | 111,70 | 112,00 | -1,86% | 1.298.496,00 |
| 03.12.2025 | 112,14 | 116,00 | 111,97 | 114,12 | 1,44% | 1.639.221,00 |
| 02.12.2025 | 114,15 | 114,15 | 111,56 | 112,50 | -1,06% | 1.721.856,00 |
| 01.12.2025 | 111,79 | 115,17 | 111,05 | 113,70 | 0,41% | 1.396.888,00 |
| 28.11.2025 | 111,25 | 113,96 | 110,97 | 113,24 | 1,51% | 889.627,00 |
| 26.11.2025 | 108,31 | 112,93 | 107,95 | 111,56 | 2,09% | 1.665.492,00 |
| 25.11.2025 | 106,00 | 110,04 | 106,00 | 109,28 | 4,03% | 1.820.143,00 |
| 24.11.2025 | 102,57 | 106,75 | 101,16 | 105,05 | 0,81% | 8.953.424,00 |
| 21.11.2025 | 98,58 | 105,38 | 98,58 | 104,21 | 6,03% | 2.014.141,00 |
| 20.11.2025 | 99,91 | 100,99 | 97,53 | 98,28 | -0,89% | 1.575.093,00 |
| 19.11.2025 | 99,72 | 100,00 | 98,35 | 99,16 | 0,11% | 1.526.774,00 |
| 18.11.2025 | 98,49 | 99,89 | 97,67 | 99,05 | -0,08% | 1.623.263,00 |
| 17.11.2025 | 101,57 | 102,10 | 99,13 | 99,13 | -2,65% | 1.840.097,00 |
| 14.11.2025 | 102,30 | 103,14 | 100,50 | 101,83 | -0,85% | 1.668.329,00 |
| 13.11.2025 | 102,35 | 105,02 | 102,16 | 102,70 | -0,37% | 1.648.930,00 |
| 12.11.2025 | 102,94 | 105,79 | 102,77 | 103,08 | 0,07% | 2.098.373,00 |
| 11.11.2025 | 104,06 | 104,30 | 102,55 | 103,01 | -0,35% | 1.371.586,00 |
| 10.11.2025 | 103,61 | 106,14 | 102,92 | 103,37 | -0,80% | 1.805.922,00 |
| 07.11.2025 | 104,76 | 106,43 | 103,05 | 104,20 | -0,71% | 1.603.682,00 |
| 06.11.2025 | 110,50 | 110,98 | 104,87 | 104,94 | -5,49% | 2.507.241,00 |
| 05.11.2025 | 113,90 | 114,75 | 107,00 | 111,03 | -9,53% | 4.035.555,00 |
| 04.11.2025 | 122,31 | 123,08 | 121,32 | 122,72 | -1,22% | 1.860.912,00 |
| 03.11.2025 | 126,11 | 126,11 | 122,51 | 124,24 | -2,41% | 1.809.408,00 |
| 31.10.2025 | 124,74 | 127,42 | 123,98 | 127,31 | 1,96% | 1.238.910,00 |
| 30.10.2025 | 124,23 | 127,55 | 123,02 | 124,86 | 0,16% | 1.262.948,00 |
| 29.10.2025 | 125,87 | 128,60 | 123,74 | 124,66 | -1,90% | 1.198.723,00 |
| 28.10.2025 | 126,15 | 128,02 | 125,64 | 127,08 | -0,33% | 758.295,00 |
| 27.10.2025 | 127,70 | 129,00 | 126,36 | 127,50 | -0,19% | 738.073,00 |
| 24.10.2025 | 131,30 | 132,07 | 127,69 | 127,74 | -0,72% | 618.741,00 |
| 23.10.2025 | 127,26 | 129,28 | 127,26 | 128,67 | 1,33% | - |
| 22.10.2025 | 129,30 | 130,25 | 126,73 | 126,98 | -2,84% | 1.248.761,00 |
| 21.10.2025 | 127,13 | 132,52 | 126,02 | 130,69 | 2,49% | 1.675.537,00 |
| 20.10.2025 | 126,93 | 128,20 | 126,58 | 127,52 | 0,48% | 1.344.513,00 |
| 17.10.2025 | 125,81 | 127,39 | 125,03 | 126,91 | 0,48% | - |
| 16.10.2025 | 128,55 | 128,55 | 125,57 | 126,30 | -0,77% | 874.771,00 |
| 15.10.2025 | 130,36 | 131,11 | 127,27 | 127,28 | -0,76% | 969.036,00 |
| 14.10.2025 | 124,54 | 128,61 | 123,23 | 128,26 | 2,34% | 1.444.244,00 |
| 13.10.2025 | 127,63 | 128,41 | 125,13 | 125,33 | -0,85% | 1.562.617,00 |
| 10.10.2025 | 130,17 | 130,66 | 126,29 | 126,41 | -2,60% | 1.818.024,00 |
| 09.10.2025 | 133,17 | 133,36 | 129,46 | 129,79 | -3,03% | 1.589.362,00 |
| 08.10.2025 | 133,95 | 135,18 | 132,17 | 133,84 | 0,34% | 1.322.571,00 |
| 07.10.2025 | 136,55 | 136,92 | 132,66 | 133,38 | -2,46% | 1.264.470,00 |