182,604$
1,85%
Echtzeit-Aktienkurs Owens Corning
Bid:
Ask:
Aktienkurse zur Owens Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 182,05 | 183,64 | 180,73 | 182,68 | 1,90% | 593.725,00 |
| 16.01.2025 | 180,77 | 181,83 | 177,58 | 179,28 | -0,13% | 487.998,00 |
| 15.01.2025 | 179,68 | 183,96 | 178,21 | 179,51 | 2,81% | 866.866,00 |
| 14.01.2025 | 171,76 | 174,90 | 171,00 | 174,60 | 3,01% | 562.323,00 |
| 13.01.2025 | 165,63 | 169,57 | 163,89 | 169,50 | 1,15% | 509.457,00 |
| 10.01.2025 | 170,09 | 171,78 | 166,99 | 167,58 | -2,35% | 747.204,00 |
| 08.01.2025 | 168,71 | 171,79 | 166,83 | 171,61 | 1,68% | 583.520,00 |
| 07.01.2025 | 171,20 | 171,64 | 167,71 | 168,77 | -1,42% | 554.657,00 |
| 06.01.2025 | 173,07 | 175,19 | 170,95 | 171,20 | -0,55% | 441.169,00 |
| 03.01.2025 | 169,33 | 172,22 | 169,00 | 172,14 | 1,68% | 520.133,00 |
| 02.01.2025 | 171,80 | 173,29 | 168,00 | 169,29 | -0,60% | 617.063,00 |
| 31.12.2024 | 170,10 | 171,05 | 169,38 | 170,32 | 0,43% | 543.439,00 |
| 30.12.2024 | 170,03 | 170,37 | 167,15 | 169,59 | -0,58% | 438.330,00 |
| 27.12.2024 | 171,25 | 172,32 | 169,45 | 170,58 | -1,10% | 405.219,00 |
| 26.12.2024 | 169,81 | 173,42 | 169,21 | 172,47 | 0,81% | 433.430,00 |
| 24.12.2024 | 170,79 | 171,77 | 169,25 | 171,09 | 0,11% | 343.638,00 |
| 23.12.2024 | 169,84 | 171,69 | 168,87 | 170,91 | 0,89% | 1.003.908,00 |
| 20.12.2024 | 168,89 | 172,52 | 168,21 | 169,41 | -0,05% | 4.997.774,00 |
| 19.12.2024 | 173,61 | 175,39 | 169,32 | 169,50 | -2,83% | 1.192.875,00 |
| 18.12.2024 | 183,78 | 185,93 | 174,16 | 174,44 | -4,79% | 1.336.167,00 |
| 17.12.2024 | 185,14 | 185,90 | 182,09 | 183,21 | -1,11% | 1.074.878,00 |
| 16.12.2024 | 191,64 | 192,00 | 185,16 | 185,26 | -3,21% | 1.364.807,00 |
| 13.12.2024 | 193,51 | 194,38 | 189,65 | 191,40 | -1,53% | 614.695,00 |
| 12.12.2024 | 197,72 | 197,89 | 194,12 | 194,37 | -2,11% | 655.935,00 |
| 11.12.2024 | 201,47 | 202,15 | 197,74 | 198,56 | 0,83% | 1.646.855,00 |
| 10.12.2024 | 198,92 | 199,75 | 194,80 | 196,92 | -1,07% | 785.632,00 |
| 09.12.2024 | 202,20 | 202,20 | 198,72 | 199,05 | -1,42% | 661.318,00 |
| 06.12.2024 | 203,58 | 203,68 | 201,41 | 201,91 | 0,87% | 466.578,00 |
| 05.12.2024 | 203,13 | 203,25 | 199,91 | 200,16 | -1,52% | 596.887,00 |
| 04.12.2024 | 202,25 | 203,71 | 200,78 | 203,24 | 0,44% | 675.966,00 |
| 03.12.2024 | 204,12 | 205,75 | 200,73 | 202,34 | -0,50% | 602.362,00 |
| 02.12.2024 | 205,58 | 206,47 | 202,84 | 203,36 | -1,10% | 644.252,00 |
| 29.11.2024 | 207,71 | 208,70 | 205,57 | 205,62 | 0,25% | 394.327,00 |
| 27.11.2024 | 209,15 | 210,80 | 203,90 | 205,10 | -1,36% | 634.845,00 |
| 26.11.2024 | 209,87 | 210,00 | 206,20 | 207,93 | -1,37% | 796.453,00 |
| 25.11.2024 | 205,03 | 214,53 | 205,03 | 210,81 | 3,97% | 1.816.146,00 |
| 22.11.2024 | 199,50 | 203,40 | 198,59 | 202,77 | 2,63% | 627.121,00 |
| 21.11.2024 | 194,64 | 198,42 | 194,00 | 197,58 | 1,78% | 544.907,00 |
| 20.11.2024 | 194,50 | 194,98 | 191,84 | 194,12 | 0,02% | 639.641,00 |
| 19.11.2024 | 193,79 | 195,71 | 190,69 | 194,09 | -0,62% | 861.482,00 |
| 18.11.2024 | 192,12 | 198,06 | 191,84 | 195,30 | 0,68% | 838.309,00 |
| 15.11.2024 | 194,38 | 195,94 | 193,10 | 193,99 | -0,65% | 831.316,00 |
| 14.11.2024 | 196,24 | 199,54 | 194,13 | 195,26 | -0,26% | 831.645,00 |
| 13.11.2024 | 193,37 | 197,58 | 192,67 | 195,77 | 2,67% | 1.045.710,00 |
| 12.11.2024 | 192,88 | 194,62 | 189,86 | 190,67 | -1,44% | 696.275,00 |
| 11.11.2024 | 191,94 | 197,52 | 191,26 | 193,46 | 1,59% | 589.911,00 |
| 08.11.2024 | 188,00 | 193,93 | 186,25 | 190,44 | 1,61% | 796.320,00 |
| 07.11.2024 | 185,20 | 191,16 | 185,20 | 187,42 | 1,51% | 919.943,00 |
| 06.11.2024 | 175,91 | 189,90 | 174,55 | 184,64 | 1,14% | 1.451.408,00 |
| 05.11.2024 | 179,18 | 182,70 | 179,18 | 182,56 | 1,76% | 738.580,00 |
| 04.11.2024 | 180,09 | 183,99 | 179,18 | 179,40 | -0,52% | 499.620,00 |
| 01.11.2024 | 179,50 | 182,49 | 177,73 | 180,34 | 2,01% | 604.823,00 |
| 31.10.2024 | 180,79 | 182,33 | 176,60 | 176,79 | -2,64% | 854.801,00 |
| 30.10.2024 | 180,62 | 184,18 | 179,50 | 181,58 | 0,34% | 575.278,00 |
| 29.10.2024 | 180,64 | 182,00 | 178,61 | 180,96 | -2,21% | 663.151,00 |
| 28.10.2024 | 183,29 | 185,90 | 183,29 | 185,05 | 1,73% | 473.634,00 |
| 25.10.2024 | 184,13 | 185,57 | 180,77 | 181,90 | -0,83% | 596.818,00 |
| 24.10.2024 | 181,30 | 185,99 | 180,27 | 183,43 | 1,16% | 725.079,00 |
| 23.10.2024 | 181,98 | 183,65 | 180,11 | 181,32 | -0,85% | 696.582,00 |
| 22.10.2024 | 183,96 | 185,46 | 182,49 | 182,87 | -1,79% | 639.470,00 |
| 21.10.2024 | 189,50 | 189,50 | 185,14 | 186,20 | -1,79% | 764.927,00 |
| 18.10.2024 | 188,27 | 190,56 | 187,90 | 189,60 | 1,16% | 605.182,00 |
| 17.10.2024 | 189,23 | 191,44 | 186,65 | 187,42 | -0,28% | 816.935,00 |
| 16.10.2024 | 188,45 | 191,17 | 186,64 | 187,95 | 0,51% | 619.950,00 |
| 15.10.2024 | 187,41 | 189,69 | 186,78 | 187,00 | -0,26% | 772.814,00 |
| 14.10.2024 | 182,34 | 187,55 | 181,25 | 187,48 | 3,90% | 674.656,00 |
| 11.10.2024 | 175,93 | 181,90 | 175,30 | 180,45 | 2,57% | 459.362,00 |
| 10.10.2024 | 172,90 | 178,63 | 172,28 | 175,93 | -3,34% | 716.388,00 |
| 09.10.2024 | 183,01 | 183,99 | 180,55 | 182,00 | -0,04% | 851.179,00 |
| 08.10.2024 | 182,00 | 184,38 | 179,82 | 182,08 | 0,36% | 1.100.457,00 |
| 07.10.2024 | 170,30 | 181,71 | 168,47 | 181,42 | 5,47% | 868.653,00 |
| 04.10.2024 | 174,39 | 174,51 | 170,59 | 172,01 | -0,26% | 496.811,00 |
| 03.10.2024 | 171,80 | 173,36 | 170,10 | 172,45 | -0,03% | 576.571,00 |
| 02.10.2024 | 172,94 | 175,48 | 171,47 | 172,51 | -1,16% | 632.849,00 |
| 01.10.2024 | 176,66 | 177,12 | 172,24 | 174,54 | -1,12% | 541.674,00 |
| 30.09.2024 | 173,26 | 176,71 | 171,69 | 176,52 | 1,27% | 767.276,00 |
| 27.09.2024 | 175,13 | 176,24 | 172,41 | 174,30 | 0,16% | 686.536,00 |
| 26.09.2024 | 172,42 | 174,78 | 171,08 | 174,02 | 2,18% | 744.108,00 |
| 25.09.2024 | 174,56 | 174,56 | 169,76 | 170,31 | -2,36% | 528.040,00 |
| 24.09.2024 | 174,23 | 176,39 | 173,00 | 174,42 | 0,04% | 500.811,00 |
| 23.09.2024 | 175,32 | 177,99 | 173,32 | 174,35 | 0,09% | 592.484,00 |
| 20.09.2024 | 177,64 | 178,62 | 173,85 | 174,20 | -2,22% | 2.203.129,00 |
| 19.09.2024 | 176,50 | 179,59 | 174,68 | 178,15 | 3,38% | 810.309,00 |
| 18.09.2024 | 172,93 | 176,50 | 170,50 | 172,33 | 0,90% | 632.991,00 |
| 17.09.2024 | 169,19 | 171,58 | 167,61 | 170,79 | 1,80% | 956.080,00 |
| 16.09.2024 | 166,66 | 168,16 | 165,13 | 167,77 | 1,31% | 586.420,00 |
| 13.09.2024 | 163,83 | 166,29 | 163,34 | 165,60 | 2,41% | 493.103,00 |
| 12.09.2024 | 159,92 | 162,20 | 158,23 | 161,71 | 1,13% | 501.329,00 |
| 11.09.2024 | 156,94 | 160,36 | 153,42 | 159,90 | 1,36% | 648.231,00 |
| 10.09.2024 | 157,90 | 158,56 | 155,37 | 157,76 | 0,77% | 635.058,00 |
| 09.09.2024 | 157,99 | 158,86 | 156,13 | 156,55 | -0,38% | 901.276,00 |
| 06.09.2024 | 159,58 | 162,80 | 157,10 | 157,15 | -1,13% | 689.124,00 |
| 05.09.2024 | 160,08 | 161,51 | 157,33 | 158,94 | -0,65% | 717.022,00 |
| 04.09.2024 | 159,47 | 161,35 | 157,71 | 159,98 | 0,23% | 610.563,00 |
| 03.09.2024 | 168,62 | 169,29 | 159,27 | 159,61 | -5,41% | 774.512,00 |
| 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% | 595.043,00 |
| 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% | 620.946,00 |