126,175€
4,80%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 126,15 | 126,15 | 124,45 | 124,45 | 3,36% | - |
| 24.04.2025 | 120,35 | 120,40 | 120,35 | 120,40 | -2,59% | - |
| 23.04.2025 | 120,90 | 123,60 | 120,90 | 123,60 | 6,05% | - |
| 22.04.2025 | 116,50 | 116,55 | 116,50 | 116,55 | -3,00% | - |
| 17.04.2025 | 120,15 | 120,15 | 120,15 | 120,15 | 0,97% | - |
| 16.04.2025 | 119,80 | 121,50 | 119,00 | 119,00 | -2,26% | 100,00 |
| 15.04.2025 | 122,20 | 122,20 | 121,75 | 121,75 | 0,74% | - |
| 14.04.2025 | 121,75 | 121,75 | 120,85 | 120,85 | 2,55% | - |
| 11.04.2025 | 119,05 | 119,05 | 117,85 | 117,85 | 0,08% | - |
| 10.04.2025 | 127,15 | 127,15 | 117,75 | 117,75 | 5,18% | - |
| 09.04.2025 | 113,90 | 113,90 | 111,95 | 111,95 | -5,61% | - |
| 08.04.2025 | 119,10 | 119,10 | 118,60 | 118,60 | 0,64% | - |
| 07.04.2025 | 116,55 | 117,85 | 116,55 | 117,85 | 2,88% | - |
| 04.04.2025 | 122,40 | 122,40 | 114,55 | 114,55 | -4,02% | - |
| 03.04.2025 | 129,80 | 129,80 | 119,35 | 119,35 | -8,79% | - |
| 02.04.2025 | 132,15 | 132,15 | 130,85 | 130,85 | 1,24% | - |
| 01.04.2025 | 130,50 | 130,50 | 129,25 | 129,25 | 1,33% | - |
| 31.03.2025 | 130,30 | 130,30 | 127,55 | 127,55 | -2,86% | - |
| 28.03.2025 | 135,55 | 135,55 | 131,30 | 131,30 | -2,45% | - |
| 27.03.2025 | 137,10 | 137,10 | 134,60 | 134,60 | -0,52% | - |
| 26.03.2025 | 137,95 | 137,95 | 135,30 | 135,30 | -0,77% | - |
| 25.03.2025 | 139,45 | 139,45 | 136,35 | 136,35 | 0,59% | - |
| 24.03.2025 | 133,80 | 135,55 | 133,80 | 135,55 | 3,99% | - |
| 21.03.2025 | 135,10 | 135,10 | 130,35 | 130,35 | -3,55% | - |
| 20.03.2025 | 135,55 | 135,55 | 135,15 | 135,15 | 2,08% | - |
| 19.03.2025 | 132,40 | 132,40 | 132,40 | 132,40 | 1,42% | - |
| 18.03.2025 | 132,35 | 132,35 | 130,55 | 130,55 | 0,31% | - |
| 17.03.2025 | 131,50 | 131,50 | 130,15 | 130,15 | 3,13% | - |
| 14.03.2025 | 127,35 | 127,35 | 126,20 | 126,20 | -0,04% | - |
| 13.03.2025 | 130,40 | 130,40 | 126,25 | 126,25 | -0,59% | - |
| 12.03.2025 | 127,85 | 127,85 | 127,00 | 127,00 | 0,99% | - |
| 11.03.2025 | 128,00 | 128,00 | 125,75 | 125,75 | -1,76% | - |
| 10.03.2025 | 131,60 | 131,60 | 128,00 | 128,00 | -2,96% | - |
| 07.03.2025 | 133,30 | 133,30 | 131,90 | 131,90 | -0,72% | - |
| 06.03.2025 | 136,55 | 136,55 | 132,85 | 132,85 | -2,42% | - |
| 05.03.2025 | 134,40 | 136,15 | 134,40 | 136,15 | 2,75% | - |
| 04.03.2025 | 140,55 | 140,55 | 132,50 | 132,50 | -7,21% | - |
| 03.03.2025 | 150,75 | 150,75 | 142,80 | 142,80 | -2,12% | 9,00 |
| 28.02.2025 | 145,90 | 145,90 | 145,90 | 145,90 | -0,61% | - |
| 27.02.2025 | 146,80 | 146,80 | 146,80 | 146,80 | 1,03% | - |
| 26.02.2025 | 151,40 | 151,40 | 145,30 | 145,30 | -2,15% | - |
| 25.02.2025 | 154,10 | 154,10 | 148,50 | 148,50 | -7,48% | 120,00 |
| 24.02.2025 | 156,95 | 160,50 | 156,95 | 160,50 | 0,78% | 50,00 |
| 21.02.2025 | 162,45 | 162,45 | 159,25 | 159,25 | -1,85% | - |
| 20.02.2025 | 165,10 | 165,10 | 162,25 | 162,25 | -1,22% | - |
| 19.02.2025 | 168,40 | 168,40 | 164,25 | 164,25 | -0,93% | - |
| 18.02.2025 | 170,15 | 170,15 | 165,80 | 165,80 | -2,21% | - |
| 17.02.2025 | 169,55 | 169,55 | 169,55 | 169,55 | 1,83% | - |
| 14.02.2025 | 168,60 | 168,60 | 166,50 | 166,50 | 0,79% | - |
| 13.02.2025 | 167,80 | 167,80 | 165,20 | 165,20 | 0,09% | - |
| 12.02.2025 | 170,40 | 170,40 | 165,05 | 165,05 | -2,28% | - |
| 11.02.2025 | 172,70 | 172,70 | 168,90 | 168,90 | -1,34% | - |
| 10.02.2025 | 174,05 | 174,05 | 171,20 | 171,20 | 0,41% | - |
| 07.02.2025 | 175,45 | 175,45 | 170,50 | 170,50 | -2,18% | - |
| 06.02.2025 | 173,90 | 174,30 | 173,90 | 174,30 | 3,04% | - |
| 05.02.2025 | 171,75 | 171,75 | 169,15 | 169,15 | -1,02% | - |
| 04.02.2025 | 172,95 | 172,95 | 170,90 | 170,90 | 0,89% | - |
| 03.02.2025 | 176,65 | 176,65 | 169,40 | 169,40 | -7,05% | - |
| 31.01.2025 | 182,25 | 182,25 | 182,25 | 182,25 | 2,19% | - |
| 30.01.2025 | 178,40 | 178,40 | 178,35 | 178,35 | -0,64% | - |
| 29.01.2025 | 181,55 | 181,55 | 179,50 | 179,50 | 1,30% | - |
| 28.01.2025 | 181,20 | 181,20 | 177,20 | 177,20 | -0,67% | - |
| 27.01.2025 | 176,35 | 178,40 | 176,35 | 178,40 | 2,41% | - |
| 24.01.2025 | 177,75 | 177,75 | 174,20 | 174,20 | -1,39% | - |
| 23.01.2025 | 178,40 | 178,40 | 176,65 | 176,65 | 0,68% | - |
| 22.01.2025 | 178,50 | 178,50 | 175,45 | 175,45 | -0,88% | - |
| 21.01.2025 | 174,90 | 177,00 | 174,90 | 177,00 | 0,80% | - |
| 20.01.2025 | 175,60 | 175,60 | 175,60 | 175,60 | 1,12% | - |
| 17.01.2025 | 173,05 | 173,65 | 173,05 | 173,65 | 2,42% | - |
| 16.01.2025 | 173,00 | 173,00 | 169,55 | 169,55 | 0,89% | - |
| 15.01.2025 | 168,05 | 168,05 | 168,05 | 168,05 | 2,34% | - |
| 14.01.2025 | 164,05 | 164,20 | 164,05 | 164,20 | 3,11% | - |
| 13.01.2025 | 162,20 | 162,20 | 159,25 | 159,25 | -1,18% | - |
| 10.01.2025 | 165,20 | 165,20 | 161,15 | 161,15 | -2,30% | - |
| 09.01.2025 | 164,95 | 164,95 | 164,95 | 164,95 | 3,45% | - |
| 08.01.2025 | 161,75 | 161,75 | 159,45 | 159,45 | -0,06% | - |
| 07.01.2025 | 162,95 | 162,95 | 159,55 | 159,55 | -2,71% | - |
| 06.01.2025 | 165,35 | 165,35 | 164,00 | 164,00 | 1,55% | - |
| 03.01.2025 | 163,45 | 163,45 | 161,50 | 161,50 | -1,31% | - |
| 02.01.2025 | 163,30 | 163,65 | 163,30 | 163,65 | 1,24% | - |
| 30.12.2024 | 161,65 | 161,65 | 161,65 | 161,65 | -1,43% | - |
| 27.12.2024 | 164,00 | 164,00 | 164,00 | 164,00 | 1,67% | - |
| 23.12.2024 | 161,30 | 161,30 | 161,30 | 161,30 | -0,28% | - |
| 20.12.2024 | 161,75 | 161,75 | 161,75 | 161,75 | -2,91% | - |
| 19.12.2024 | 166,60 | 166,60 | 166,60 | 166,60 | -3,67% | - |
| 18.12.2024 | 172,95 | 172,95 | 172,95 | 172,95 | -0,83% | - |
| 17.12.2024 | 174,40 | 174,40 | 174,40 | 174,40 | -0,34% | - |
| 16.12.2024 | 181,60 | 181,60 | 175,00 | 175,00 | -3,39% | 20,00 |
| 13.12.2024 | 184,05 | 184,05 | 181,15 | 181,15 | -3,02% | - |
| 12.12.2024 | 186,80 | 186,80 | 186,80 | 186,80 | 0,21% | - |
| 11.12.2024 | 185,35 | 186,40 | 185,35 | 186,40 | 2,39% | 75,00 |
| 10.12.2024 | 186,65 | 186,65 | 182,05 | 182,05 | -2,31% | - |
| 09.12.2024 | 189,50 | 189,50 | 186,35 | 186,35 | -0,48% | - |
| 06.12.2024 | 187,35 | 187,35 | 187,25 | 187,25 | 0,11% | - |
| 05.12.2024 | 191,45 | 191,45 | 187,05 | 187,05 | -0,69% | - |
| 04.12.2024 | 191,10 | 191,10 | 188,35 | 188,35 | -0,29% | - |
| 03.12.2024 | 192,00 | 192,00 | 188,90 | 188,90 | -1,31% | - |
| 02.12.2024 | 194,65 | 194,65 | 191,40 | 191,40 | -0,34% | - |
| 29.11.2024 | 192,55 | 192,55 | 192,05 | 192,05 | -0,39% | - |
| 28.11.2024 | 192,80 | 192,80 | 192,80 | 192,80 | -0,57% | - |