177,325€
1,98%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 174,00 | 178,05 | 173,40 | 178,00 | 2,37% | - |
| 16.01.2025 | 174,45 | 176,83 | 172,75 | 173,88 | -0,24% | - |
| 15.01.2025 | 169,40 | 178,02 | 169,38 | 174,30 | 3,04% | - |
| 14.01.2025 | 165,48 | 169,68 | 165,30 | 169,15 | 2,01% | - |
| 13.01.2025 | 164,08 | 165,93 | 161,40 | 165,83 | 1,48% | - |
| 10.01.2025 | 166,43 | 170,75 | 163,02 | 163,40 | -1,82% | - |
| 09.01.2025 | 166,30 | 166,70 | 166,15 | 166,43 | 0,23% | - |
| 08.01.2025 | 163,18 | 166,45 | 162,08 | 166,05 | 1,75% | 6,00 |
| 07.01.2025 | 164,83 | 166,43 | 161,77 | 163,20 | -0,93% | - |
| 06.01.2025 | 166,18 | 168,75 | 164,60 | 164,73 | -1,35% | - |
| 03.01.2025 | 164,88 | 167,08 | 164,25 | 166,98 | 1,29% | 2,00 |
| 02.01.2025 | 162,98 | 168,40 | 162,98 | 164,85 | 1,41% | 1,00 |
| 30.12.2024 | 163,63 | 163,63 | 161,77 | 162,55 | -0,32% | - |
| 27.12.2024 | 164,23 | 165,73 | 162,20 | 163,08 | -0,64% | - |
| 23.12.2024 | 162,50 | 164,90 | 162,15 | 164,13 | 1,31% | - |
| 20.12.2024 | 163,58 | 165,33 | 160,20 | 162,00 | -0,87% | - |
| 19.12.2024 | 168,55 | 169,83 | 163,43 | 163,43 | -3,00% | - |
| 18.12.2024 | 174,65 | 176,70 | 168,00 | 168,48 | -3,67% | - |
| 17.12.2024 | 176,40 | 180,48 | 173,38 | 174,90 | -0,70% | - |
| 16.12.2024 | 182,20 | 184,05 | 176,13 | 176,13 | -3,36% | - |
| 13.12.2024 | 185,73 | 186,13 | 180,80 | 182,25 | -1,79% | - |
| 12.12.2024 | 189,18 | 189,27 | 185,52 | 185,58 | -1,95% | - |
| 11.12.2024 | 187,05 | 192,40 | 186,80 | 189,27 | 1,08% | - |
| 10.12.2024 | 188,63 | 190,13 | 185,18 | 187,25 | -0,86% | - |
| 09.12.2024 | 190,95 | 192,60 | 187,80 | 188,88 | -0,98% | - |
| 06.12.2024 | 189,08 | 192,65 | 188,38 | 190,75 | 0,97% | - |
| 05.12.2024 | 193,40 | 193,40 | 188,90 | 188,93 | -2,31% | - |
| 04.12.2024 | 192,55 | 193,77 | 190,70 | 193,40 | 0,34% | - |
| 03.12.2024 | 193,68 | 195,08 | 190,98 | 192,75 | -0,50% | - |
| 02.12.2024 | 194,38 | 197,63 | 193,25 | 193,73 | -0,32% | - |
| 29.11.2024 | 194,73 | 198,18 | 193,98 | 194,35 | -0,19% | - |
| 28.11.2024 | 194,10 | 195,55 | 194,10 | 194,73 | 0,39% | - |
| 27.11.2024 | 198,23 | 200,33 | 192,90 | 193,98 | -2,23% | - |
| 26.11.2024 | 200,88 | 202,60 | 196,98 | 198,40 | -1,58% | - |
| 25.11.2024 | 194,63 | 204,65 | 193,40 | 201,58 | 4,16% | 60,00 |
| 22.11.2024 | 188,65 | 195,27 | 188,40 | 193,52 | 2,52% | - |
| 21.11.2024 | 184,13 | 189,27 | 183,33 | 188,77 | 2,39% | - |
| 20.11.2024 | 183,18 | 185,20 | 182,27 | 184,38 | 0,66% | - |
| 19.11.2024 | 184,48 | 185,13 | 180,58 | 183,18 | -0,70% | - |
| 18.11.2024 | 184,08 | 186,70 | 181,33 | 184,48 | 0,05% | - |
| 15.11.2024 | 185,45 | 185,98 | 183,18 | 184,38 | -0,59% | - |
| 14.11.2024 | 185,30 | 188,73 | 183,23 | 185,48 | 0,11% | - |
| 13.11.2024 | 179,45 | 186,85 | 178,68 | 185,27 | 3,22% | - |
| 12.11.2024 | 181,55 | 183,60 | 179,13 | 179,50 | -1,35% | - |
| 11.11.2024 | 177,68 | 185,63 | 177,65 | 181,95 | 2,32% | - |
| 08.11.2024 | 173,50 | 180,25 | 172,75 | 177,83 | 2,26% | - |
| 07.11.2024 | 172,10 | 176,05 | 171,02 | 173,90 | 0,90% | 6,00 |
| 06.11.2024 | 172,52 | 176,98 | 164,85 | 172,35 | 3,30% | 35,00 |
| 05.11.2024 | 164,25 | 169,50 | 163,52 | 166,85 | 1,58% | - |
| 04.11.2024 | 165,93 | 168,88 | 164,23 | 164,25 | -1,01% | - |
| 01.11.2024 | 162,45 | 168,00 | 162,45 | 165,93 | 1,86% | - |
| 31.10.2024 | 167,27 | 167,35 | 162,65 | 162,90 | -2,67% | - |
| 30.10.2024 | 167,35 | 169,48 | 165,83 | 167,38 | 0,18% | - |
| 29.10.2024 | 171,13 | 172,55 | 165,73 | 167,08 | -2,41% | 18,00 |
| 28.10.2024 | 168,50 | 172,48 | 168,48 | 171,20 | 1,65% | - |
| 25.10.2024 | 169,40 | 172,35 | 167,50 | 168,43 | -0,62% | - |
| 24.10.2024 | 168,18 | 171,77 | 166,95 | 169,48 | 0,86% | - |
| 23.10.2024 | 169,35 | 170,35 | 167,20 | 168,02 | -1,06% | - |
| 22.10.2024 | 172,20 | 172,20 | 168,98 | 169,83 | -1,41% | - |
| 21.10.2024 | 174,35 | 174,83 | 171,23 | 172,25 | -1,25% | - |
| 18.10.2024 | 173,02 | 175,30 | 171,60 | 174,43 | 0,87% | 25,00 |
| 17.10.2024 | 173,25 | 179,43 | 172,45 | 172,93 | -3,31% | - |
| 16.10.2024 | 171,70 | 179,08 | 171,30 | 178,85 | 4,16% | - |
| 15.10.2024 | 171,88 | 174,95 | 170,58 | 171,70 | -0,03% | 25,00 |
| 14.10.2024 | 164,83 | 172,23 | 164,83 | 171,75 | 3,90% | - |
| 11.10.2024 | 160,85 | 166,00 | 160,15 | 165,30 | 2,59% | - |
| 10.10.2024 | 166,38 | 166,43 | 157,48 | 161,13 | -2,98% | - |
| 09.10.2024 | 167,25 | 167,85 | 165,13 | 166,08 | -0,42% | - |
| 08.10.2024 | 165,30 | 168,15 | 162,77 | 166,77 | 0,92% | - |
| 07.10.2024 | 156,50 | 165,60 | 154,20 | 165,25 | 5,42% | - |
| 04.10.2024 | 156,35 | 158,75 | 155,35 | 156,75 | 0,14% | - |
| 03.10.2024 | 156,20 | 156,90 | 154,45 | 156,52 | 0,03% | - |
| 02.10.2024 | 157,70 | 158,85 | 154,83 | 156,48 | -0,84% | - |
| 01.10.2024 | 158,52 | 159,90 | 155,68 | 157,80 | -0,49% | - |
| 30.09.2024 | 156,02 | 158,75 | 153,73 | 158,58 | 1,31% | - |
| 27.09.2024 | 155,70 | 157,60 | 154,43 | 156,52 | 0,42% | - |
| 26.09.2024 | 153,00 | 156,35 | 152,70 | 155,88 | 2,00% | - |
| 25.09.2024 | 156,00 | 156,88 | 152,58 | 152,83 | -2,13% | - |
| 24.09.2024 | 156,93 | 157,90 | 155,48 | 156,15 | -0,43% | - |
| 23.09.2024 | 155,90 | 158,90 | 155,77 | 156,83 | 0,45% | - |
| 20.09.2024 | 159,63 | 161,35 | 155,83 | 156,13 | -2,19% | - |
| 19.09.2024 | 155,00 | 160,83 | 154,73 | 159,63 | 2,65% | - |
| 18.09.2024 | 153,68 | 158,05 | 152,70 | 155,50 | 0,96% | 66,00 |
| 17.09.2024 | 150,70 | 154,30 | 149,48 | 154,02 | 2,07% | - |
| 16.09.2024 | 149,38 | 150,98 | 148,40 | 150,90 | 0,75% | - |
| 13.09.2024 | 145,10 | 149,98 | 145,10 | 149,77 | 2,60% | - |
| 12.09.2024 | 145,23 | 146,75 | 143,52 | 145,98 | 0,36% | - |
| 11.09.2024 | 143,18 | 145,55 | 139,50 | 145,45 | 1,94% | - |
| 10.09.2024 | 142,02 | 144,35 | 140,98 | 142,68 | 0,40% | - |
| 09.09.2024 | 141,65 | 143,58 | 141,48 | 142,10 | 0,04% | - |
| 06.09.2024 | 143,05 | 146,55 | 141,75 | 142,05 | -0,84% | - |
| 05.09.2024 | 144,35 | 145,38 | 142,08 | 143,25 | -0,69% | - |
| 04.09.2024 | 144,52 | 145,93 | 142,88 | 144,25 | -0,47% | - |
| 03.09.2024 | 152,95 | 152,98 | 144,25 | 144,93 | -5,25% | - |
| 02.09.2024 | 152,75 | 152,95 | 151,98 | 152,95 | 0,23% | - |
| 30.08.2024 | 150,30 | 152,70 | 149,95 | 152,60 | 1,84% | - |
| 29.08.2024 | 149,25 | 152,43 | 148,38 | 149,85 | 0,40% | - |
| 28.08.2024 | 149,52 | 151,02 | 148,13 | 149,25 | -0,27% | - |
| 27.08.2024 | 153,58 | 155,63 | 148,70 | 149,65 | -2,71% | - |
| 26.08.2024 | 153,50 | 156,20 | 152,77 | 153,83 | 0,13% | - |