151,373$
0,51%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 153,62 | 154,99 | 150,74 | 151,23 | 0,41% | 739.763,00 |
| 18.08.2026 | 152,00 | 152,90 | 148,90 | 150,61 | -2,08% | 588.711,00 |
| 17.08.2026 | 153,32 | 154,16 | 151,42 | 153,81 | -0,56% | 650.847,00 |
| 14.08.2026 | 154,96 | 156,56 | 153,40 | 154,67 | -0,76% | 561.615,00 |
| 13.08.2026 | 154,52 | 158,07 | 154,08 | 155,85 | -0,04% | 594.012,00 |
| 12.08.2026 | 159,72 | 159,88 | 153,19 | 155,91 | -1,89% | 788.297,00 |
| 11.08.2026 | 155,31 | 159,00 | 155,31 | 158,92 | 3,33% | 719.944,00 |
| 10.08.2026 | 155,94 | 156,52 | 153,53 | 153,80 | -2,10% | 740.873,00 |
| 07.08.2026 | 151,00 | 157,80 | 151,00 | 157,10 | 4,32% | 1.142.585,00 |
| 06.08.2026 | 149,93 | 154,01 | 148,81 | 150,60 | -1,23% | 1.130.866,00 |
| 05.08.2026 | 148,93 | 158,50 | 147,00 | 152,47 | 4,77% | 1.553.206,00 |
| 04.08.2026 | 144,71 | 146,09 | 142,09 | 145,53 | 1,62% | 1.318.008,00 |
| 03.08.2026 | 141,56 | 145,00 | 141,56 | 143,21 | 3,10% | 875.098,00 |
| 31.07.2026 | 139,50 | 139,52 | 136,57 | 138,90 | 0,06% | 547.914,00 |
| 30.07.2026 | 140,18 | 140,68 | 135,60 | 138,82 | 1,80% | 679.688,00 |
| 29.07.2026 | 140,56 | 140,56 | 134,39 | 136,37 | -4,72% | 1.225.700,00 |
| 28.07.2026 | 144,12 | 146,14 | 142,02 | 143,13 | -0,22% | 738.014,00 |
| 27.07.2026 | 144,10 | 147,00 | 142,26 | 143,45 | 0,78% | 503.895,00 |
| 24.07.2026 | 139,78 | 143,60 | 137,97 | 142,34 | 2,44% | 543.560,00 |
| 23.07.2026 | 138,46 | 139,17 | 135,96 | 138,95 | -0,65% | 1.022.899,00 |
| 22.07.2026 | 141,13 | 143,27 | 139,75 | 139,86 | -0,16% | 695.658,00 |
| 21.07.2026 | 141,36 | 141,80 | 138,35 | 140,09 | -0,31% | 803.602,00 |
| 20.07.2026 | 143,47 | 143,47 | 139,85 | 140,52 | -2,36% | 952.074,00 |
| 17.07.2026 | 142,69 | 146,01 | 142,09 | 143,91 | -0,46% | 2.278.142,00 |
| 16.07.2026 | 143,25 | 146,56 | 141,98 | 144,58 | 0,71% | 784.039,00 |
| 15.07.2026 | 141,83 | 144,66 | 141,80 | 143,56 | 0,49% | 721.938,00 |
| 14.07.2026 | 145,23 | 145,34 | 141,06 | 142,86 | 1,24% | 571.543,00 |
| 13.07.2026 | 143,24 | 144,23 | 140,13 | 141,11 | -1,56% | 627.345,00 |
| 10.07.2026 | 142,31 | 144,93 | 141,16 | 143,35 | 2,20% | 812.036,00 |
| 09.07.2026 | 139,01 | 141,85 | 137,45 | 140,26 | 2,06% | 730.017,00 |
| 08.07.2026 | 139,86 | 140,47 | 136,11 | 137,43 | -3,37% | 1.075.316,00 |
| 07.07.2026 | 146,93 | 147,97 | 141,75 | 142,22 | -3,11% | 1.245.793,00 |
| 06.07.2026 | 151,09 | 151,25 | 144,48 | 146,79 | -2,83% | 1.209.470,00 |
| 02.07.2026 | 150,45 | 152,40 | 147,51 | 151,06 | 0,32% | 1.253.739,00 |
| 01.07.2026 | 157,40 | 158,16 | 150,57 | 150,58 | -5,27% | 2.012.197,00 |
| 30.06.2026 | 156,78 | 159,91 | 152,39 | 158,96 | 1,86% | 2.778.985,00 |
| 29.06.2026 | 134,44 | 157,50 | 131,92 | 156,05 | 15,26% | 5.399.271,00 |
| 26.06.2026 | 135,06 | 136,26 | 133,16 | 135,39 | -0,64% | 1.041.380,00 |
| 25.06.2026 | 135,50 | 139,22 | 133,91 | 136,26 | 1,56% | 1.513.920,00 |
| 24.06.2026 | 125,85 | 134,98 | 125,85 | 134,17 | 8,10% | 1.572.768,00 |
| 23.06.2026 | 123,85 | 125,81 | 123,30 | 124,12 | -0,40% | 650.516,00 |
| 22.06.2026 | 129,68 | 129,71 | 124,04 | 124,62 | -2,38% | 872.285,00 |
| 19.06.2026 | 128,06 | 128,09 | 127,26 | 127,66 | -0,37% | - |
| 18.06.2026 | 125,90 | 132,06 | 124,81 | 128,14 | 3,52% | 1.765.926,00 |
| 17.06.2026 | 127,70 | 130,77 | 123,50 | 123,78 | -3,58% | 1.146.667,00 |
| 16.06.2026 | 125,20 | 128,95 | 123,44 | 128,37 | 4,03% | 1.592.950,00 |
| 15.06.2026 | 125,54 | 128,45 | 123,14 | 123,40 | 1,61% | 861.626,00 |
| 12.06.2026 | 122,76 | 123,46 | 121,06 | 121,44 | 0,02% | 709.369,00 |
| 11.06.2026 | 116,09 | 121,78 | 114,98 | 121,41 | 5,50% | 1.081.432,00 |
| 10.06.2026 | 122,46 | 122,46 | 114,68 | 115,08 | -6,36% | 1.074.497,00 |
| 09.06.2026 | 120,36 | 123,22 | 119,42 | 122,90 | 3,16% | 961.299,00 |
| 08.06.2026 | 118,98 | 120,89 | 118,46 | 119,14 | -0,05% | 859.240,00 |
| 05.06.2026 | 119,30 | 121,01 | 118,38 | 119,20 | -0,96% | 894.561,00 |
| 04.06.2026 | 121,67 | 122,56 | 119,33 | 120,36 | 0,17% | 901.145,00 |
| 03.06.2026 | 120,19 | 120,87 | 118,41 | 120,16 | -0,21% | 1.120.291,00 |
| 02.06.2026 | 122,37 | 122,71 | 117,98 | 120,41 | -1,80% | 1.364.304,00 |
| 01.06.2026 | 124,10 | 124,10 | 121,09 | 122,62 | -2,54% | 999.459,00 |
| 29.05.2026 | 124,53 | 127,67 | 123,07 | 125,82 | 1,27% | 1.080.960,00 |
| 28.05.2026 | 120,71 | 124,64 | 119,25 | 124,24 | 1,63% | 798.496,00 |
| 27.05.2026 | 121,85 | 124,88 | 121,32 | 122,25 | 1,83% | 1.093.499,00 |
| 26.05.2026 | 118,97 | 121,05 | 118,28 | 120,05 | 2,24% | 818.922,00 |
| 22.05.2026 | 117,12 | 118,27 | 116,00 | 117,42 | 1,17% | 1.137.539,00 |
| 21.05.2026 | 112,06 | 116,48 | 109,62 | 116,06 | 2,32% | 1.159.919,00 |
| 20.05.2026 | 108,84 | 113,59 | 106,70 | 113,43 | 5,08% | 1.344.986,00 |
| 19.05.2026 | 110,95 | 111,42 | 106,44 | 107,95 | -3,79% | 1.926.113,00 |
| 18.05.2026 | 113,49 | 116,75 | 111,95 | 112,20 | -1,65% | 1.190.399,00 |
| 15.05.2026 | 119,69 | 120,15 | 114,05 | 114,08 | -5,77% | 1.162.100,00 |
| 14.05.2026 | 119,83 | 121,61 | 118,26 | 121,07 | 2,12% | 832.517,00 |
| 13.05.2026 | 118,40 | 119,86 | 117,63 | 118,56 | -1,06% | 1.018.311,00 |
| 12.05.2026 | 119,85 | 120,45 | 117,83 | 119,83 | -0,02% | 1.365.743,00 |
| 11.05.2026 | 121,59 | 121,97 | 119,13 | 119,85 | -1,50% | 1.221.268,00 |
| 08.05.2026 | 122,69 | 124,17 | 120,47 | 121,67 | -0,11% | 993.009,00 |
| 07.05.2026 | 126,72 | 129,14 | 121,50 | 121,81 | -0,99% | 1.438.367,00 |
| 06.05.2026 | 126,15 | 130,54 | 122,39 | 123,03 | 0,11% | 2.342.848,00 |
| 05.05.2026 | 117,96 | 123,04 | 116,31 | 122,90 | 5,14% | 2.248.242,00 |
| 04.05.2026 | 121,34 | 122,05 | 116,76 | 116,89 | -4,76% | 1.402.969,00 |
| 01.05.2026 | 124,27 | 124,55 | 121,60 | 122,73 | -0,49% | 1.021.012,00 |
| 30.04.2026 | 122,15 | 124,23 | 121,34 | 123,34 | 1,78% | 730.569,00 |
| 29.04.2026 | 123,71 | 125,14 | 120,65 | 121,18 | -2,25% | 1.033.048,00 |
| 28.04.2026 | 124,58 | 126,38 | 122,83 | 123,97 | -1,23% | 597.533,00 |
| 27.04.2026 | 126,15 | 128,03 | 125,02 | 125,52 | -0,07% | 674.783,00 |
| 24.04.2026 | 128,50 | 129,99 | 125,61 | 125,61 | -0,04% | 1.046.705,00 |
| 23.04.2026 | 121,75 | 126,88 | 121,75 | 125,66 | 2,26% | 1.024.986,00 |
| 22.04.2026 | 123,72 | 124,86 | 122,12 | 122,88 | 0,78% | 882.121,00 |
| 21.04.2026 | 125,17 | 125,84 | 120,44 | 121,93 | -1,63% | 1.389.420,00 |
| 20.04.2026 | 121,00 | 124,45 | 120,31 | 123,95 | 0,90% | 1.168.942,00 |
| 17.04.2026 | 120,48 | 126,45 | 120,40 | 122,84 | 4,23% | 2.226.052,00 |
| 16.04.2026 | 117,21 | 119,42 | 116,28 | 117,86 | 1,10% | 1.365.013,00 |
| 15.04.2026 | 119,16 | 119,38 | 116,22 | 116,58 | -2,37% | 801.076,00 |
| 14.04.2026 | 118,50 | 120,61 | 117,50 | 119,41 | 0,91% | 1.344.212,00 |
| 13.04.2026 | 113,92 | 118,58 | 112,60 | 118,33 | 3,54% | 1.064.245,00 |
| 10.04.2026 | 115,53 | 116,46 | 113,71 | 114,28 | -0,58% | 832.133,00 |
| 09.04.2026 | 111,92 | 115,55 | 111,52 | 114,95 | 1,81% | 976.264,00 |
| 08.04.2026 | 109,99 | 114,00 | 109,99 | 112,91 | 7,41% | 1.392.781,00 |
| 07.04.2026 | 105,53 | 105,88 | 103,60 | 105,12 | -1,09% | 848.038,00 |
| 06.04.2026 | 105,72 | 106,44 | 103,93 | 106,28 | 0,42% | 524.030,00 |
| 02.04.2026 | 106,41 | 109,05 | 103,31 | 105,84 | -1,32% | 870.596,00 |
| 01.04.2026 | 107,61 | 109,08 | 106,98 | 107,26 | -0,89% | 1.163.207,00 |
| 31.03.2026 | 106,17 | 109,96 | 104,50 | 108,22 | 3,74% | 977.282,00 |
| 30.03.2026 | 105,29 | 106,78 | 103,56 | 104,32 | -0,23% | 1.094.349,00 |