143,250$
-0,58%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 142,76 | 144,63 | 140,78 | 144,08 | 0,88% | 591.390,00 |
| 31.03.2025 | 140,00 | 144,11 | 137,92 | 142,82 | 0,13% | 1.101.850,00 |
| 28.03.2025 | 146,11 | 147,58 | 142,27 | 142,63 | -3,07% | 793.039,00 |
| 27.03.2025 | 146,80 | 149,44 | 145,75 | 147,15 | -0,37% | 602.356,00 |
| 26.03.2025 | 148,73 | 150,47 | 147,30 | 147,70 | -1,07% | 1.247.473,00 |
| 25.03.2025 | 149,53 | 151,32 | 147,97 | 149,30 | -1,24% | 884.567,00 |
| 24.03.2025 | 147,31 | 151,27 | 147,31 | 151,18 | 4,67% | 814.485,00 |
| 21.03.2025 | 145,15 | 145,73 | 142,98 | 144,44 | -1,79% | 2.356.703,00 |
| 20.03.2025 | 146,56 | 150,25 | 145,99 | 147,07 | -0,20% | 1.105.212,00 |
| 19.03.2025 | 145,19 | 148,36 | 144,94 | 147,37 | 1,72% | 832.802,00 |
| 18.03.2025 | 144,55 | 146,60 | 143,64 | 144,88 | -0,12% | 858.258,00 |
| 17.03.2025 | 143,56 | 145,77 | 142,47 | 145,06 | 0,76% | 744.119,00 |
| 14.03.2025 | 140,37 | 144,17 | 139,53 | 143,97 | 4,45% | 1.231.338,00 |
| 13.03.2025 | 142,01 | 142,71 | 137,57 | 137,83 | -3,36% | 1.203.784,00 |
| 12.03.2025 | 141,41 | 144,51 | 140,15 | 142,62 | 2,27% | 1.206.276,00 |
| 11.03.2025 | 139,55 | 141,56 | 137,66 | 139,46 | -0,22% | 1.498.341,00 |
| 10.03.2025 | 142,44 | 146,13 | 137,50 | 139,77 | -3,33% | 1.741.388,00 |
| 07.03.2025 | 145,20 | 147,09 | 141,52 | 144,58 | -0,70% | 1.359.344,00 |
| 06.03.2025 | 147,11 | 148,98 | 145,42 | 145,60 | -2,25% | 936.836,00 |
| 05.03.2025 | 145,61 | 150,57 | 145,49 | 148,95 | 3,42% | 1.677.871,00 |
| 04.03.2025 | 145,46 | 147,04 | 140,94 | 144,03 | -3,01% | 1.908.595,00 |
| 03.03.2025 | 154,82 | 155,91 | 147,78 | 148,50 | -3,60% | 1.413.426,00 |
| 28.02.2025 | 152,65 | 155,22 | 151,20 | 154,04 | 1,30% | 1.308.557,00 |
| 27.02.2025 | 153,63 | 155,39 | 151,65 | 152,06 | -1,49% | 1.253.192,00 |
| 26.02.2025 | 159,80 | 160,17 | 153,54 | 154,36 | -2,92% | 1.764.952,00 |
| 25.02.2025 | 161,36 | 164,00 | 158,41 | 159,00 | -2,39% | 2.362.121,00 |
| 24.02.2025 | 160,95 | 167,31 | 156,90 | 162,89 | -1,55% | 1.696.942,00 |
| 21.02.2025 | 173,63 | 173,63 | 162,72 | 165,46 | -3,86% | 1.219.273,00 |
| 20.02.2025 | 174,34 | 174,79 | 171,18 | 172,10 | -1,17% | 718.506,00 |
| 19.02.2025 | 174,00 | 175,37 | 172,69 | 174,13 | -1,96% | 727.584,00 |
| 18.02.2025 | 178,83 | 179,18 | 175,83 | 177,62 | 0,05% | 608.843,00 |
| 17.02.2025 | 179,30 | 179,30 | 177,37 | 177,53 | -1,03% | - |
| 14.02.2025 | 179,22 | 179,82 | 175,96 | 179,38 | 0,75% | 775.386,00 |
| 13.02.2025 | 176,88 | 178,69 | 174,86 | 178,04 | 0,92% | 885.850,00 |
| 12.02.2025 | 173,66 | 176,94 | 172,10 | 176,41 | -1,05% | 763.564,00 |
| 11.02.2025 | 178,61 | 180,71 | 177,39 | 178,28 | -1,03% | 807.710,00 |
| 10.02.2025 | 182,91 | 183,49 | 179,54 | 180,14 | -0,48% | 667.639,00 |
| 07.02.2025 | 184,52 | 184,52 | 179,02 | 181,00 | -1,60% | 547.466,00 |
| 06.02.2025 | 183,89 | 186,18 | 182,09 | 183,94 | 0,98% | 728.587,00 |
| 05.02.2025 | 181,00 | 183,89 | 179,00 | 182,15 | 0,79% | 554.336,00 |
| 04.02.2025 | 179,64 | 182,99 | 179,64 | 180,72 | 0,34% | 635.267,00 |
| 03.02.2025 | 180,00 | 181,74 | 176,38 | 180,10 | -2,41% | 751.904,00 |
| 31.01.2025 | 190,09 | 192,60 | 184,48 | 184,55 | -3,29% | 917.972,00 |
| 30.01.2025 | 190,37 | 191,85 | 188,09 | 190,82 | 1,92% | 522.620,00 |
| 29.01.2025 | 190,51 | 192,64 | 186,65 | 187,23 | -2,07% | 535.720,00 |
| 28.01.2025 | 191,09 | 192,44 | 188,30 | 191,19 | 0,00% | 1.404.127,00 |
| 27.01.2025 | 186,38 | 192,96 | 185,05 | 191,19 | 1,74% | 841.358,00 |
| 24.01.2025 | 188,28 | 188,28 | 185,02 | 187,92 | 0,08% | 678.572,00 |
| 23.01.2025 | 188,21 | 190,07 | 186,44 | 187,77 | 0,11% | 689.368,00 |
| 22.01.2025 | 187,20 | 188,10 | 185,79 | 187,57 | 0,16% | 972.153,00 |
| 21.01.2025 | 185,22 | 188,65 | 184,38 | 187,27 | 2,51% | 700.412,00 |
| 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 |