183,225€
2,08%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 180,20 | 182,00 | 178,40 | 182,00 | 1,39% | - |
| 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% | - |
| 27.11.2024 | 196,55 | 196,55 | 193,90 | 193,90 | -0,31% | - |
| 26.11.2024 | 199,40 | 199,40 | 194,50 | 194,50 | -1,37% | - |
| 25.11.2024 | 192,70 | 197,20 | 192,70 | 197,20 | 4,45% | - |
| 22.11.2024 | 187,00 | 188,80 | 187,00 | 188,80 | 3,48% | - |
| 21.11.2024 | 182,25 | 182,45 | 182,25 | 182,45 | 1,79% | - |
| 20.11.2024 | 182,05 | 182,05 | 179,25 | 179,25 | 1,01% | - |
| 19.11.2024 | 182,70 | 182,70 | 177,45 | 177,45 | -0,59% | - |
| 18.11.2024 | 182,55 | 182,55 | 178,50 | 178,50 | -1,16% | - |
| 15.11.2024 | 182,55 | 185,90 | 180,60 | 180,60 | -1,98% | 4,00 |
| 14.11.2024 | 183,60 | 184,25 | 183,60 | 184,25 | 1,94% | - |
| 13.11.2024 | 177,50 | 180,75 | 177,50 | 180,75 | 1,95% | - |
| 12.11.2024 | 180,00 | 180,00 | 177,30 | 177,30 | -1,03% | - |
| 11.11.2024 | 176,20 | 179,15 | 176,20 | 179,15 | 2,99% | - |
| 08.11.2024 | 172,25 | 173,95 | 172,25 | 173,95 | 0,99% | - |
| 07.11.2024 | 170,50 | 172,25 | 170,50 | 172,25 | 0,26% | - |
| 06.11.2024 | 171,80 | 171,80 | 171,80 | 171,80 | 5,08% | - |
| 05.11.2024 | 163,50 | 163,50 | 163,50 | 163,50 | -1,00% | - |
| 04.11.2024 | 164,25 | 165,15 | 164,25 | 165,15 | 1,44% | 35,00 |
| 01.11.2024 | 161,10 | 162,80 | 161,10 | 162,80 | 0,40% | - |
| 31.10.2024 | 166,30 | 166,30 | 162,15 | 162,15 | -1,55% | - |
| 30.10.2024 | 166,80 | 166,80 | 164,70 | 164,70 | 0,61% | - |
| 29.10.2024 | 170,70 | 170,70 | 163,70 | 163,70 | -1,44% | - |
| 28.10.2024 | 167,50 | 167,50 | 166,10 | 166,10 | -0,54% | - |
| 25.10.2024 | 167,00 | 167,00 | 167,00 | 167,00 | 1,74% | 10,00 |
| 24.10.2024 | 167,10 | 167,10 | 164,15 | 164,15 | -1,74% | - |
| 23.10.2024 | 167,40 | 167,40 | 167,05 | 167,05 | 0,33% | - |
| 22.10.2024 | 170,15 | 170,15 | 166,50 | 166,50 | -2,20% | - |
| 21.10.2024 | 172,85 | 172,85 | 170,25 | 170,25 | -0,15% | - |
| 18.10.2024 | 171,15 | 171,15 | 170,50 | 170,50 | -0,67% | - |
| 17.10.2024 | 171,65 | 171,65 | 171,65 | 171,65 | 1,18% | - |
| 16.10.2024 | 170,10 | 170,10 | 169,65 | 169,65 | 0,89% | - |
| 15.10.2024 | 170,65 | 173,85 | 168,15 | 168,15 | 2,41% | 35,00 |
| 14.10.2024 | 164,50 | 168,20 | 164,20 | 164,20 | 3,17% | 75,00 |
| 11.10.2024 | 159,30 | 162,40 | 159,15 | 159,15 | 0,38% | 30,00 |
| 10.10.2024 | 164,65 | 164,65 | 158,55 | 158,55 | -3,18% | - |
| 09.10.2024 | 164,15 | 164,15 | 163,75 | 163,75 | 0,21% | - |
| 08.10.2024 | 163,75 | 163,75 | 163,40 | 163,40 | 4,61% | - |
| 07.10.2024 | 155,20 | 156,20 | 155,20 | 156,20 | 1,10% | - |
| 04.10.2024 | 155,00 | 155,00 | 154,50 | 154,50 | -0,13% | - |
| 03.10.2024 | 154,70 | 154,70 | 154,70 | 154,70 | 0,29% | - |
| 02.10.2024 | 155,95 | 155,95 | 154,25 | 154,25 | 0,06% | 20,00 |
| 01.10.2024 | 156,85 | 156,85 | 154,15 | 154,15 | 1,72% | - |
| 30.09.2024 | 154,55 | 154,55 | 151,55 | 151,55 | -0,39% | - |
| 27.09.2024 | 154,55 | 154,55 | 152,15 | 152,15 | 0,00% | - |
| 26.09.2024 | 151,90 | 152,15 | 151,50 | 152,15 | 0,86% | 20,00 |
| 25.09.2024 | 154,00 | 154,00 | 150,85 | 150,85 | -1,44% | - |
| 24.09.2024 | 155,30 | 155,30 | 153,05 | 153,05 | -1,42% | - |
| 23.09.2024 | 154,80 | 155,25 | 154,80 | 155,25 | -0,29% | - |
| 20.09.2024 | 157,95 | 157,95 | 155,70 | 155,70 | 0,94% | - |
| 19.09.2024 | 154,35 | 161,00 | 154,25 | 154,25 | 1,75% | 17,00 |
| 18.09.2024 | 152,30 | 152,30 | 151,60 | 151,60 | 1,57% | - |
| 17.09.2024 | 149,25 | 149,25 | 149,25 | 149,25 | 1,95% | - |
| 16.09.2024 | 147,80 | 147,80 | 146,40 | 146,40 | 0,41% | - |
| 13.09.2024 | 144,50 | 145,80 | 144,50 | 145,80 | 3,18% | - |
| 12.09.2024 | 144,05 | 144,05 | 141,30 | 141,30 | 1,87% | - |
| 11.09.2024 | 140,95 | 140,95 | 138,70 | 138,70 | -0,36% | - |
| 10.09.2024 | 140,25 | 140,25 | 139,20 | 139,20 | -0,39% | - |
| 09.09.2024 | 141,40 | 141,40 | 139,75 | 139,75 | -2,65% | - |
| 06.09.2024 | 141,10 | 143,55 | 141,10 | 143,55 | 1,59% | - |