189,800€
0,54%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 188,65 | 190,80 | 188,40 | 189,75 | 0,52% | - |
| 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% | - |
| 23.08.2024 | 147,30 | 153,70 | 146,93 | 153,63 | 4,29% | - |
| 22.08.2024 | 146,50 | 148,43 | 145,50 | 147,30 | 0,68% | - |
| 21.08.2024 | 144,38 | 147,10 | 144,38 | 146,30 | 1,25% | - |
| 20.08.2024 | 146,73 | 148,05 | 143,85 | 144,50 | -1,52% | 40,00 |
| 19.08.2024 | 144,73 | 147,15 | 144,25 | 146,73 | 1,38% | - |
| 16.08.2024 | 147,52 | 148,95 | 144,52 | 144,73 | -1,93% | - |
| 15.08.2024 | 144,27 | 149,08 | 143,48 | 147,58 | 2,32% | - |
| 14.08.2024 | 145,35 | 146,58 | 142,90 | 144,23 | -0,91% | - |
| 13.08.2024 | 142,02 | 145,55 | 141,70 | 145,55 | 2,41% | - |
| 12.08.2024 | 143,85 | 144,50 | 140,15 | 142,13 | -1,11% | - |
| 09.08.2024 | 142,05 | 143,85 | 141,65 | 143,73 | 1,18% | 25,00 |
| 08.08.2024 | 141,00 | 144,05 | 140,23 | 142,05 | 0,76% | - |
| 07.08.2024 | 144,15 | 149,40 | 140,38 | 140,98 | -2,30% | - |
| 06.08.2024 | 150,10 | 155,55 | 140,45 | 144,30 | -3,74% | 18,00 |
| 05.08.2024 | 155,50 | 155,50 | 144,75 | 149,90 | -3,82% | - |
| 02.08.2024 | 169,43 | 169,43 | 155,40 | 155,85 | -7,92% | - |
| 01.08.2024 | 172,48 | 176,35 | 167,43 | 169,25 | -1,57% | - |
| 31.07.2024 | 168,15 | 174,70 | 167,77 | 171,95 | 1,84% | - |
| 30.07.2024 | 168,45 | 170,75 | 167,18 | 168,85 | 0,45% | - |
| 29.07.2024 | 165,90 | 168,98 | 165,90 | 168,10 | 1,31% | - |
| 26.07.2024 | 162,05 | 168,68 | 161,85 | 165,93 | 2,42% | - |
| 25.07.2024 | 161,10 | 165,23 | 160,68 | 162,00 | 0,75% | - |
| 24.07.2024 | 165,85 | 166,63 | 160,38 | 160,80 | -2,87% | - |
| 23.07.2024 | 163,48 | 166,77 | 162,80 | 165,55 | 1,25% | - |
| 22.07.2024 | 159,00 | 163,95 | 157,38 | 163,50 | 2,83% | - |
| 19.07.2024 | 160,40 | 160,83 | 158,02 | 159,00 | -0,49% | - |
| 18.07.2024 | 158,20 | 164,63 | 157,93 | 159,77 | 0,77% | - |
| 17.07.2024 | 166,63 | 166,63 | 158,05 | 158,55 | -4,96% | - |
| 16.07.2024 | 159,90 | 166,93 | 158,48 | 166,83 | 4,36% | - |
| 15.07.2024 | 162,73 | 164,38 | 159,60 | 159,85 | -1,92% | - |
| 12.07.2024 | 161,18 | 165,00 | 160,77 | 162,98 | 1,16% | - |
| 11.07.2024 | 154,35 | 161,98 | 153,85 | 161,10 | 4,29% | 49,00 |
| 10.07.2024 | 152,20 | 155,75 | 152,20 | 154,48 | 1,48% | - |
| 09.07.2024 | 154,63 | 155,60 | 152,18 | 152,23 | -1,60% | - |
| 08.07.2024 | 152,98 | 155,00 | 151,93 | 154,70 | 1,03% | - |