155,704$
4,84%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 150,00 | 157,86 | 149,63 | 155,76 | 4,88% | 2.137.249,00 |
| 21.08.2025 | 146,76 | 148,73 | 146,76 | 148,51 | -0,09% | 523.253,00 |
| 20.08.2025 | 151,35 | 152,16 | 148,49 | 148,65 | -2,41% | 676.753,00 |
| 19.08.2025 | 150,59 | 154,45 | 150,59 | 152,32 | 1,65% | 630.823,00 |
| 18.08.2025 | 150,48 | 151,07 | 149,05 | 149,85 | -0,28% | 752.544,00 |
| 15.08.2025 | 152,90 | 153,68 | 149,95 | 150,27 | -1,03% | 475.895,00 |
| 14.08.2025 | 150,02 | 153,35 | 150,02 | 151,84 | -2,30% | 726.097,00 |
| 13.08.2025 | 149,22 | 155,75 | 149,22 | 155,41 | 3,93% | 1.128.195,00 |
| 12.08.2025 | 142,56 | 149,91 | 142,56 | 149,53 | 5,31% | 896.755,00 |
| 11.08.2025 | 144,82 | 145,40 | 140,73 | 141,99 | -1,31% | 839.736,00 |
| 08.08.2025 | 147,05 | 147,45 | 143,67 | 143,88 | -2,24% | 778.128,00 |
| 07.08.2025 | 150,00 | 151,85 | 146,29 | 147,17 | -0,38% | 1.381.523,00 |
| 06.08.2025 | 147,21 | 151,51 | 145,11 | 147,73 | 4,89% | 1.332.629,00 |
| 05.08.2025 | 137,32 | 141,77 | 137,11 | 140,84 | 2,43% | 1.197.732,00 |
| 04.08.2025 | 137,01 | 137,88 | 135,34 | 137,50 | 0,69% | 794.198,00 |
| 01.08.2025 | 137,28 | 138,35 | 135,08 | 136,56 | -2,06% | 920.469,00 |
| 31.07.2025 | 139,39 | 140,80 | 138,49 | 139,43 | -0,74% | 564.302,00 |
| 30.07.2025 | 144,83 | 144,83 | 139,56 | 140,47 | -2,63% | 1.135.624,00 |
| 29.07.2025 | 144,30 | 145,06 | 143,18 | 144,27 | 0,49% | 906.471,00 |
| 28.07.2025 | 146,25 | 146,76 | 143,17 | 143,56 | -1,60% | 659.826,00 |
| 25.07.2025 | 145,64 | 147,07 | 143,76 | 145,90 | 1,01% | 458.083,00 |
| 24.07.2025 | 145,85 | 147,42 | 143,69 | 144,44 | -1,26% | 560.860,00 |
| 23.07.2025 | 146,00 | 147,58 | 144,37 | 146,29 | 1,74% | 737.121,00 |
| 22.07.2025 | 138,12 | 144,58 | 137,94 | 143,79 | 4,32% | 1.056.978,00 |
| 21.07.2025 | 140,08 | 141,25 | 137,78 | 137,84 | -1,57% | 477.229,00 |
| 18.07.2025 | 142,89 | 142,89 | 139,37 | 140,04 | -1,16% | 763.682,00 |
| 17.07.2025 | 141,05 | 143,04 | 140,53 | 141,69 | 0,78% | 578.271,00 |
| 16.07.2025 | 141,41 | 141,58 | 138,52 | 140,59 | -0,06% | 653.363,00 |
| 15.07.2025 | 145,02 | 146,44 | 140,58 | 140,68 | -2,52% | 614.677,00 |
| 14.07.2025 | 147,32 | 147,74 | 143,29 | 144,32 | -2,12% | 845.942,00 |
| 11.07.2025 | 147,79 | 150,50 | 146,67 | 147,44 | -1,86% | 668.952,00 |
| 10.07.2025 | 149,00 | 151,59 | 147,14 | 150,23 | 2,00% | 1.295.219,00 |
| 09.07.2025 | 146,99 | 147,77 | 144,04 | 147,29 | 1,79% | 819.802,00 |
| 08.07.2025 | 143,00 | 146,61 | 142,36 | 144,70 | 1,68% | 755.336,00 |
| 07.07.2025 | 144,41 | 145,83 | 140,98 | 142,31 | -2,03% | 754.146,00 |
| 03.07.2025 | 145,99 | 146,62 | 144,35 | 145,26 | -0,21% | 592.395,00 |
| 02.07.2025 | 144,82 | 145,95 | 142,79 | 145,57 | 1,48% | 573.462,00 |
| 01.07.2025 | 136,82 | 146,66 | 136,23 | 143,44 | 4,30% | 942.404,00 |
| 30.06.2025 | 138,63 | 138,63 | 136,68 | 137,52 | -0,36% | 510.895,00 |
| 27.06.2025 | 137,25 | 139,80 | 136,52 | 138,02 | 0,58% | 922.205,00 |
| 26.06.2025 | 136,09 | 137,31 | 134,72 | 137,23 | 0,87% | 464.173,00 |
| 25.06.2025 | 137,76 | 138,14 | 135,62 | 136,04 | -1,41% | 461.069,00 |
| 24.06.2025 | 136,71 | 138,81 | 136,67 | 137,99 | 1,88% | 905.466,00 |
| 23.06.2025 | 131,62 | 135,86 | 130,59 | 135,44 | 2,72% | 703.357,00 |
| 20.06.2025 | 131,91 | 132,28 | 130,47 | 131,85 | 0,96% | 1.829.863,00 |
| 18.06.2025 | 132,19 | 134,43 | 130,46 | 130,59 | -1,52% | 1.078.689,00 |
| 17.06.2025 | 135,14 | 136,82 | 132,42 | 132,60 | -2,84% | 1.003.736,00 |
| 16.06.2025 | 136,51 | 137,15 | 134,18 | 136,48 | 1,48% | 795.868,00 |
| 13.06.2025 | 135,88 | 137,80 | 133,74 | 134,49 | -3,14% | 943.633,00 |
| 12.06.2025 | 137,04 | 139,55 | 135,61 | 138,85 | 0,82% | 685.767,00 |
| 11.06.2025 | 141,50 | 143,27 | 137,65 | 137,72 | -1,47% | 1.015.647,00 |
| 10.06.2025 | 137,92 | 140,56 | 137,25 | 139,78 | 1,94% | 1.273.816,00 |
| 09.06.2025 | 137,33 | 138,60 | 136,31 | 137,12 | 1,32% | 742.310,00 |
| 06.06.2025 | 137,22 | 137,22 | 134,65 | 135,34 | -0,13% | 1.243.848,00 |
| 05.06.2025 | 136,00 | 136,66 | 131,03 | 135,52 | -0,74% | 1.404.680,00 |
| 04.06.2025 | 136,54 | 137,60 | 136,21 | 136,53 | 0,54% | 807.987,00 |
| 03.06.2025 | 133,16 | 136,31 | 131,85 | 135,80 | 2,45% | 914.223,00 |
| 02.06.2025 | 133,00 | 133,57 | 130,04 | 132,55 | -1,05% | 1.016.008,00 |
| 30.05.2025 | 134,37 | 135,92 | 133,19 | 133,95 | -1,00% | 1.470.128,00 |
| 29.05.2025 | 135,01 | 135,41 | 133,39 | 135,30 | 1,33% | 703.754,00 |
| 28.05.2025 | 137,69 | 137,78 | 133,51 | 133,53 | -3,06% | 887.137,00 |
| 27.05.2025 | 136,11 | 137,79 | 135,13 | 137,75 | 2,95% | 996.443,00 |
| 23.05.2025 | 132,03 | 134,47 | 131,35 | 133,80 | -0,99% | 654.417,00 |
| 22.05.2025 | 134,22 | 136,20 | 133,73 | 135,14 | 0,12% | 791.072,00 |
| 21.05.2025 | 139,00 | 139,93 | 134,84 | 134,98 | -4,38% | 884.477,00 |
| 20.05.2025 | 141,00 | 142,82 | 140,67 | 141,16 | -0,84% | 564.403,00 |
| 19.05.2025 | 142,07 | 143,36 | 141,54 | 142,35 | -1,87% | 755.350,00 |
| 16.05.2025 | 143,55 | 145,68 | 143,05 | 145,06 | 1,78% | 1.026.751,00 |
| 15.05.2025 | 142,00 | 143,45 | 140,06 | 142,52 | 0,30% | 831.214,00 |
| 14.05.2025 | 145,03 | 145,70 | 142,00 | 142,10 | -0,36% | 954.700,00 |
| 13.05.2025 | 144,37 | 145,22 | 142,54 | 142,61 | -0,45% | 827.279,00 |
| 12.05.2025 | 143,00 | 147,05 | 140,84 | 143,25 | 4,99% | 1.032.137,00 |
| 09.05.2025 | 138,71 | 139,25 | 135,63 | 136,44 | 0,74% | 1.036.270,00 |
| 08.05.2025 | 132,10 | 136,90 | 132,06 | 135,44 | 3,87% | 1.263.707,00 |
| 07.05.2025 | 139,63 | 140,25 | 129,81 | 130,40 | -8,57% | 2.057.620,00 |
| 06.05.2025 | 143,66 | 144,96 | 141,46 | 142,63 | -1,27% | 1.263.858,00 |
| 05.05.2025 | 146,45 | 148,16 | 144,38 | 144,46 | -2,23% | 1.172.746,00 |
| 02.05.2025 | 148,19 | 149,51 | 146,25 | 147,75 | 1,43% | 688.860,00 |
| 01.05.2025 | 144,71 | 148,91 | 144,65 | 145,67 | 0,18% | 466.876,00 |
| 30.04.2025 | 143,04 | 146,10 | 140,92 | 145,41 | 0,63% | 788.454,00 |
| 29.04.2025 | 143,13 | 145,34 | 142,17 | 144,50 | 0,38% | 596.444,00 |
| 28.04.2025 | 144,30 | 146,31 | 142,49 | 143,96 | -0,08% | 580.061,00 |
| 25.04.2025 | 143,06 | 145,20 | 142,97 | 144,08 | 0,08% | 871.332,00 |
| 24.04.2025 | 138,14 | 144,26 | 137,66 | 143,96 | 4,19% | 717.387,00 |
| 23.04.2025 | 141,36 | 144,00 | 137,81 | 138,17 | 0,78% | 705.373,00 |
| 22.04.2025 | 135,48 | 137,83 | 134,39 | 137,10 | 1,99% | 642.352,00 |
| 21.04.2025 | 135,95 | 136,29 | 132,73 | 134,42 | -2,47% | 711.984,00 |
| 17.04.2025 | 136,64 | 139,95 | 134,19 | 137,82 | 0,87% | 1.891.908,00 |
| 16.04.2025 | 137,50 | 140,22 | 134,23 | 136,63 | -1,14% | 1.434.039,00 |
| 15.04.2025 | 140,15 | 141,15 | 136,92 | 138,21 | -1,44% | 592.922,00 |
| 14.04.2025 | 141,93 | 141,93 | 136,64 | 140,23 | 0,87% | 647.050,00 |
| 11.04.2025 | 133,64 | 139,11 | 132,82 | 139,02 | 3,38% | 1.018.789,00 |
| 10.04.2025 | 137,54 | 137,93 | 128,64 | 134,48 | -4,84% | 1.074.949,00 |
| 09.04.2025 | 124,04 | 142,26 | 123,41 | 141,32 | 11,87% | 1.282.290,00 |
| 08.04.2025 | 133,65 | 135,24 | 124,33 | 126,32 | -2,67% | 1.012.124,00 |
| 07.04.2025 | 128,81 | 136,58 | 126,59 | 129,78 | -3,25% | 1.417.615,00 |
| 04.04.2025 | 131,11 | 136,40 | 126,15 | 134,14 | -2,27% | 1.505.947,00 |
| 03.04.2025 | 140,38 | 140,62 | 134,08 | 137,26 | -6,75% | 1.158.034,00 |
| 02.04.2025 | 140,66 | 147,45 | 140,66 | 147,19 | 2,16% | 599.095,00 |
| 01.04.2025 | 142,76 | 144,63 | 140,78 | 144,08 | 0,88% | 591.390,00 |