145,069$
-0,34%
Echtzeit-Aktienkurs Owens Corning
Bid:
Ask:
Aktienkurse zur Owens Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 145,78 | 146,62 | 144,35 | 145,26 | -0,21% | 592.235,00 |
| 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 |
| 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 |