157,220$
-1,08%
Echtzeit-Aktienkurs Owens Corning
Bid:
Ask:
Aktienkurse zur Owens Corning Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 159,58 | 162,80 | 157,10 | 157,15 | -1,13% | 689.124,00 |
05.09.2024 | 160,08 | 161,51 | 157,33 | 158,94 | -0,65% | 710.502,00 |
04.09.2024 | 159,47 | 161,35 | 157,71 | 159,98 | 0,23% | 610.561,00 |
03.09.2024 | 168,62 | 169,29 | 159,27 | 159,61 | -5,41% | 774.507,00 |
30.08.2024 | 168,01 | 168,99 | 165,57 | 168,73 | 1,35% | 751.627,00 |
29.08.2024 | 166,90 | 168,96 | 164,26 | 166,49 | 0,33% | 487.750,00 |
28.08.2024 | 165,86 | 166,77 | 164,44 | 165,94 | -0,77% | 595.023,00 |
27.08.2024 | 169,88 | 171,29 | 166,04 | 167,22 | -2,44% | 486.138,00 |
26.08.2024 | 172,51 | 174,30 | 170,51 | 171,41 | -0,21% | 609.641,00 |
23.08.2024 | 164,84 | 171,99 | 163,67 | 171,77 | 5,02% | 665.188,00 |
22.08.2024 | 162,90 | 164,91 | 161,86 | 163,56 | 0,12% | 596.679,00 |
21.08.2024 | 162,00 | 163,55 | 160,73 | 163,36 | 1,67% | 488.670,00 |
20.08.2024 | 162,60 | 164,03 | 159,90 | 160,67 | -1,17% | 455.567,00 |
19.08.2024 | 160,87 | 163,06 | 159,99 | 162,58 | 1,88% | 546.240,00 |
16.08.2024 | 161,33 | 162,59 | 159,05 | 159,58 | -1,39% | 551.186,00 |
15.08.2024 | 160,89 | 163,66 | 160,34 | 161,83 | 2,08% | 698.270,00 |
14.08.2024 | 160,72 | 161,07 | 157,35 | 158,54 | -0,60% | 921.029,00 |
13.08.2024 | 156,86 | 160,04 | 156,51 | 159,49 | 2,73% | 759.732,00 |
12.08.2024 | 156,96 | 157,01 | 153,00 | 155,25 | -1,13% | 896.299,00 |
09.08.2024 | 155,58 | 157,18 | 154,57 | 157,03 | 1,23% | 752.849,00 |
08.08.2024 | 156,03 | 157,15 | 154,25 | 155,12 | 0,71% | 825.638,00 |
07.08.2024 | 160,16 | 163,11 | 153,47 | 154,02 | -2,25% | 935.624,00 |
06.08.2024 | 155,18 | 163,89 | 154,35 | 157,57 | -4,13% | 1.579.794,00 |
05.08.2024 | 160,13 | 167,31 | 157,99 | 164,35 | -3,14% | 926.193,00 |
02.08.2024 | 176,22 | 176,51 | 169,61 | 169,68 | -7,19% | 905.477,00 |
01.08.2024 | 187,07 | 191,13 | 180,62 | 182,82 | -1,91% | 903.784,00 |
31.07.2024 | 184,31 | 189,24 | 182,62 | 186,38 | 2,39% | 741.670,00 |
30.07.2024 | 182,80 | 184,66 | 180,92 | 182,03 | -0,15% | 469.667,00 |
29.07.2024 | 180,62 | 182,85 | 180,09 | 182,30 | 1,23% | 594.147,00 |
26.07.2024 | 179,94 | 183,32 | 179,28 | 180,09 | 2,48% | 593.248,00 |
25.07.2024 | 175,55 | 179,51 | 174,00 | 175,73 | 0,62% | 526.771,00 |
24.07.2024 | 179,88 | 180,59 | 173,89 | 174,65 | -2,91% | 561.916,00 |
23.07.2024 | 176,54 | 180,93 | 176,54 | 179,88 | 1,03% | 615.482,00 |
22.07.2024 | 173,77 | 178,54 | 172,20 | 178,04 | 3,04% | 592.225,00 |
19.07.2024 | 173,48 | 175,08 | 172,01 | 172,78 | -0,92% | 362.489,00 |
18.07.2024 | 174,39 | 179,32 | 173,99 | 174,39 | 0,77% | 644.640,00 |
17.07.2024 | 179,50 | 180,97 | 172,72 | 173,06 | -4,70% | 976.150,00 |
16.07.2024 | 175,97 | 181,98 | 175,93 | 181,59 | 4,23% | 937.729,00 |
15.07.2024 | 177,69 | 177,92 | 173,85 | 174,22 | -1,83% | 705.990,00 |
12.07.2024 | 178,80 | 180,08 | 176,99 | 177,46 | 1,32% | 586.680,00 |
11.07.2024 | 171,69 | 176,08 | 171,57 | 175,15 | 4,78% | 805.862,00 |
10.07.2024 | 166,34 | 168,81 | 166,04 | 167,16 | 1,10% | 838.854,00 |
09.07.2024 | 165,88 | 168,13 | 165,10 | 165,34 | -1,20% | 460.791,00 |
08.07.2024 | 167,16 | 168,48 | 165,95 | 167,34 | 1,03% | 604.313,00 |
05.07.2024 | 167,38 | 167,90 | 163,80 | 165,64 | -1,61% | 763.684,00 |
03.07.2024 | 168,99 | 169,96 | 167,64 | 168,35 | -0,01% | 299.341,00 |
02.07.2024 | 167,38 | 169,16 | 166,19 | 168,37 | 0,48% | 560.215,00 |
01.07.2024 | 174,77 | 174,85 | 167,27 | 167,57 | -3,54% | 862.690,00 |
28.06.2024 | 172,58 | 175,74 | 172,24 | 173,72 | 1,08% | 904.650,00 |
27.06.2024 | 173,65 | 174,48 | 170,57 | 171,87 | -0,76% | 809.937,00 |
26.06.2024 | 171,98 | 173,91 | 170,19 | 173,18 | -0,39% | 576.277,00 |
25.06.2024 | 177,42 | 177,83 | 171,09 | 173,86 | -2,46% | 602.612,00 |
24.06.2024 | 177,78 | 180,97 | 175,00 | 178,24 | 0,30% | 574.433,00 |
21.06.2024 | 174,74 | 177,88 | 174,01 | 177,70 | 1,18% | 2.001.837,00 |
20.06.2024 | 178,85 | 179,31 | 174,46 | 175,63 | -2,05% | 536.435,00 |
18.06.2024 | 176,55 | 180,00 | 174,61 | 179,31 | 1,21% | 457.478,00 |
17.06.2024 | 176,54 | 177,67 | 174,13 | 177,16 | 0,33% | 485.363,00 |
14.06.2024 | 178,44 | 179,20 | 175,15 | 176,58 | -2,54% | 400.411,00 |
13.06.2024 | 180,85 | 182,00 | 179,20 | 181,19 | -0,11% | 484.311,00 |
12.06.2024 | 180,00 | 183,22 | 178,89 | 181,39 | 3,42% | 550.506,00 |
11.06.2024 | 175,99 | 176,32 | 174,15 | 175,40 | -0,57% | 641.564,00 |
10.06.2024 | 175,58 | 177,37 | 174,68 | 176,40 | -0,28% | 571.610,00 |
07.06.2024 | 174,18 | 177,28 | 172,27 | 176,89 | 0,19% | 521.129,00 |
06.06.2024 | 178,11 | 179,72 | 176,40 | 176,56 | -1,65% | 612.278,00 |
05.06.2024 | 176,34 | 179,98 | 174,60 | 179,52 | 2,31% | 619.056,00 |
04.06.2024 | 179,43 | 180,28 | 175,12 | 175,46 | -2,72% | 755.543,00 |
03.06.2024 | 183,00 | 184,00 | 175,77 | 180,37 | -0,39% | 832.008,00 |
31.05.2024 | 178,42 | 181,15 | 176,17 | 181,07 | 1,60% | 1.116.387,00 |
30.05.2024 | 175,00 | 178,52 | 174,40 | 178,22 | 2,35% | 555.999,00 |
29.05.2024 | 175,78 | 176,90 | 173,00 | 174,13 | -2,09% | 468.987,00 |
28.05.2024 | 182,00 | 183,33 | 177,85 | 177,85 | -1,93% | 672.472,00 |
24.05.2024 | 178,00 | 181,60 | 177,63 | 181,35 | 2,65% | 603.622,00 |
23.05.2024 | 178,50 | 178,50 | 175,21 | 176,67 | -0,47% | 384.989,00 |
22.05.2024 | 177,70 | 178,36 | 175,87 | 177,51 | -0,56% | 585.990,00 |
21.05.2024 | 176,47 | 178,69 | 175,27 | 178,51 | 0,93% | 456.216,00 |
20.05.2024 | 176,38 | 178,25 | 175,61 | 176,86 | 0,27% | 339.770,00 |
17.05.2024 | 174,13 | 177,39 | 173,79 | 176,38 | 1,53% | 610.779,00 |
16.05.2024 | 178,42 | 179,24 | 173,68 | 173,72 | -3,20% | 563.923,00 |
15.05.2024 | 179,96 | 181,50 | 179,19 | 179,47 | 1,00% | 495.194,00 |
14.05.2024 | 175,91 | 177,77 | 175,27 | 177,70 | 1,16% | 467.296,00 |
13.05.2024 | 177,74 | 178,54 | 175,59 | 175,66 | -0,65% | 414.937,00 |
10.05.2024 | 177,78 | 179,20 | 176,08 | 176,81 | -0,32% | 525.808,00 |
09.05.2024 | 175,06 | 178,33 | 174,77 | 177,38 | 1,57% | 450.938,00 |
08.05.2024 | 174,36 | 177,00 | 173,65 | 174,63 | -0,26% | 701.511,00 |
07.05.2024 | 176,22 | 176,84 | 174,65 | 175,08 | -1,23% | 896.573,00 |
06.05.2024 | 177,09 | 178,33 | 175,86 | 177,26 | 1,40% | 428.248,00 |
03.05.2024 | 176,54 | 178,24 | 174,06 | 174,81 | 0,96% | 680.615,00 |
02.05.2024 | 170,81 | 173,33 | 168,18 | 173,14 | 3,01% | 872.210,00 |
01.05.2024 | 167,74 | 172,32 | 166,35 | 168,08 | -0,08% | 616.453,00 |
30.04.2024 | 170,22 | 172,15 | 168,15 | 168,21 | -2,02% | 438.903,00 |
29.04.2024 | 169,24 | 172,68 | 169,24 | 171,68 | 1,89% | 900.628,00 |
26.04.2024 | 166,11 | 170,53 | 166,11 | 168,50 | 2,10% | 527.322,00 |
25.04.2024 | 163,80 | 165,99 | 160,82 | 165,04 | -0,11% | 728.034,00 |
24.04.2024 | 164,00 | 170,98 | 161,91 | 165,22 | -1,43% | 1.114.112,00 |
23.04.2024 | 165,04 | 168,05 | 163,36 | 167,62 | 1,93% | 778.287,00 |
22.04.2024 | 162,26 | 166,13 | 161,52 | 164,44 | 2,70% | 614.603,00 |
19.04.2024 | 160,71 | 162,24 | 159,25 | 160,11 | -0,26% | 572.295,00 |
18.04.2024 | 165,21 | 165,95 | 160,32 | 160,52 | -1,46% | 873.454,00 |
17.04.2024 | 165,13 | 165,77 | 162,65 | 162,90 | -0,39% | 614.793,00 |
16.04.2024 | 162,60 | 164,30 | 159,78 | 163,54 | -0,20% | 660.124,00 |