116,000$
-0,34%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 117,62 | 118,04 | 115,67 | 116,00 | -0,34% | 905.691,00 |
| 11.12.2025 | 116,05 | 117,63 | 115,18 | 116,39 | 0,72% | 1.216.649,00 |
| 10.12.2025 | 112,07 | 116,59 | 111,00 | 115,56 | 3,72% | 1.444.674,00 |
| 09.12.2025 | 110,75 | 113,22 | 110,75 | 111,41 | -0,14% | 1.146.561,00 |
| 08.12.2025 | 113,78 | 113,78 | 111,00 | 111,57 | -1,81% | 1.323.442,00 |
| 05.12.2025 | 113,12 | 115,11 | 111,22 | 113,63 | 1,46% | 1.198.982,00 |
| 04.12.2025 | 114,50 | 114,89 | 111,70 | 112,00 | -1,86% | 1.298.496,00 |
| 03.12.2025 | 112,14 | 116,00 | 111,97 | 114,12 | 1,44% | 1.639.221,00 |
| 02.12.2025 | 114,15 | 114,15 | 111,56 | 112,50 | -1,06% | 1.721.856,00 |
| 01.12.2025 | 111,79 | 115,17 | 111,05 | 113,70 | 0,41% | 1.396.888,00 |
| 28.11.2025 | 111,55 | 113,96 | 110,97 | 113,24 | 1,51% | 889.627,00 |
| 26.11.2025 | 108,31 | 112,93 | 107,95 | 111,56 | 2,09% | 1.665.492,00 |
| 25.11.2025 | 106,96 | 110,04 | 106,00 | 109,28 | 4,03% | 1.823.428,00 |
| 24.11.2025 | 102,57 | 106,75 | 101,16 | 105,05 | 0,81% | 8.953.424,00 |
| 21.11.2025 | 99,15 | 105,38 | 98,58 | 104,21 | 6,03% | 2.014.896,00 |
| 20.11.2025 | 99,91 | 100,99 | 97,53 | 98,28 | -0,89% | 1.575.093,00 |
| 19.11.2025 | 99,53 | 100,00 | 98,35 | 99,16 | 0,11% | 1.527.398,00 |
| 18.11.2025 | 98,49 | 99,89 | 97,67 | 99,05 | -0,08% | 1.623.263,00 |
| 17.11.2025 | 101,57 | 102,10 | 99,13 | 99,13 | -2,65% | 1.840.097,00 |
| 14.11.2025 | 101,99 | 103,14 | 100,50 | 101,83 | -0,85% | 1.668.871,00 |
| 13.11.2025 | 102,35 | 105,02 | 102,16 | 102,70 | -0,37% | 1.648.930,00 |
| 12.11.2025 | 102,94 | 105,79 | 102,77 | 103,08 | 0,07% | 2.098.373,00 |
| 11.11.2025 | 104,06 | 104,30 | 102,55 | 103,01 | -0,35% | 1.371.586,00 |
| 10.11.2025 | 103,61 | 106,14 | 102,92 | 103,37 | -0,80% | 1.805.922,00 |
| 07.11.2025 | 104,34 | 106,43 | 103,05 | 104,20 | -0,71% | 1.603.685,00 |
| 06.11.2025 | 110,50 | 110,98 | 104,87 | 104,94 | -5,49% | 2.507.241,00 |
| 05.11.2025 | 113,90 | 114,75 | 107,00 | 111,03 | -9,53% | 4.035.555,00 |
| 04.11.2025 | 122,31 | 123,08 | 121,32 | 122,72 | -1,22% | 1.860.912,00 |
| 03.11.2025 | 126,11 | 126,11 | 122,51 | 124,24 | -2,41% | 1.809.408,00 |
| 31.10.2025 | 124,74 | 127,42 | 123,98 | 127,31 | 1,96% | 1.238.910,00 |
| 30.10.2025 | 124,31 | 127,55 | 123,02 | 124,86 | 0,16% | 1.262.740,00 |
| 29.10.2025 | 126,11 | 128,60 | 123,74 | 124,66 | -1,90% | 1.124.405,00 |
| 28.10.2025 | 126,93 | 128,02 | 125,64 | 127,08 | -0,33% | 758.068,00 |
| 27.10.2025 | 127,70 | 129,00 | 126,36 | 127,50 | -0,19% | 704.562,00 |
| 24.10.2025 | 131,20 | 132,07 | 127,69 | 127,74 | -0,69% | 619.444,00 |
| 23.10.2025 | 126,98 | 129,35 | 126,98 | 128,63 | 1,30% | 815.835,00 |
| 22.10.2025 | 130,20 | 130,25 | 126,73 | 126,98 | -2,84% | 1.154.769,00 |
| 21.10.2025 | 127,50 | 132,52 | 126,02 | 130,69 | 2,49% | 1.674.432,00 |
| 20.10.2025 | 126,93 | 128,20 | 126,58 | 127,52 | 0,44% | 1.344.513,00 |
| 17.10.2025 | 125,55 | 127,51 | 124,67 | 126,96 | 0,52% | 1.753.870,00 |
| 16.10.2025 | 128,55 | 128,55 | 125,57 | 126,30 | -0,77% | 874.771,00 |
| 15.10.2025 | 129,73 | 131,11 | 127,27 | 127,28 | -0,76% | 950.630,00 |
| 14.10.2025 | 124,54 | 128,61 | 123,23 | 128,26 | 2,34% | 1.444.085,00 |
| 13.10.2025 | 128,27 | 128,41 | 125,13 | 125,33 | -0,85% | 1.098.236,00 |
| 10.10.2025 | 130,17 | 130,66 | 126,29 | 126,41 | -2,60% | 1.818.024,00 |
| 09.10.2025 | 132,88 | 133,36 | 129,46 | 129,79 | -3,03% | 1.589.092,00 |
| 08.10.2025 | 133,86 | 135,18 | 132,17 | 133,84 | 0,34% | 1.315.494,00 |
| 07.10.2025 | 136,51 | 136,92 | 132,66 | 133,38 | -2,46% | 1.258.609,00 |
| 06.10.2025 | 139,61 | 139,79 | 135,69 | 136,75 | -1,36% | 944.469,00 |
| 03.10.2025 | 142,06 | 142,06 | 138,30 | 138,64 | -1,59% | 101.705,00 |
| 02.10.2025 | 141,24 | 143,47 | 140,02 | 140,88 | -0,30% | 731.225,00 |
| 01.10.2025 | 141,06 | 142,35 | 139,97 | 141,30 | -0,11% | 954.181,00 |
| 30.09.2025 | 140,39 | 141,91 | 138,83 | 141,46 | 0,28% | 752.964,00 |
| 29.09.2025 | 143,26 | 144,04 | 139,40 | 141,06 | -1,44% | 1.223.274,00 |
| 26.09.2025 | 140,22 | 143,12 | 140,22 | 143,12 | 2,25% | 1.181.604,00 |
| 25.09.2025 | 141,86 | 142,53 | 139,13 | 139,97 | -2,37% | 804.592,00 |
| 24.09.2025 | 145,03 | 146,23 | 143,17 | 143,37 | -0,84% | 786.744,00 |
| 23.09.2025 | 144,70 | 147,00 | 143,07 | 144,58 | 0,75% | 1.278.309,00 |
| 22.09.2025 | 144,62 | 145,30 | 143,00 | 143,50 | -1,42% | 788.210,00 |
| 19.09.2025 | 148,18 | 148,23 | 144,86 | 145,57 | -1,37% | 1.885.701,00 |
| 18.09.2025 | 147,00 | 148,45 | 145,69 | 147,59 | 1,04% | 1.087.801,00 |
| 17.09.2025 | 150,25 | 155,08 | 144,59 | 146,07 | -2,35% | 1.336.653,00 |
| 16.09.2025 | 152,80 | 153,49 | 149,24 | 149,58 | -1,86% | 750.999,00 |
| 15.09.2025 | 153,03 | 154,32 | 151,84 | 152,41 | 0,09% | 692.245,00 |
| 12.09.2025 | 156,37 | 156,99 | 152,27 | 152,28 | -3,43% | 583.517,00 |
| 11.09.2025 | 154,15 | 157,75 | 153,70 | 157,69 | 2,98% | 1.103.396,00 |
| 10.09.2025 | 150,53 | 154,04 | 150,50 | 153,12 | 2,68% | 1.368.970,00 |
| 09.09.2025 | 154,21 | 154,88 | 148,61 | 149,12 | -3,91% | 907.403,00 |
| 08.09.2025 | 155,16 | 156,07 | 153,19 | 155,18 | -0,26% | 1.151.149,00 |
| 05.09.2025 | 155,00 | 159,42 | 154,51 | 155,59 | 2,12% | 1.195.926,00 |
| 04.09.2025 | 149,02 | 152,36 | 148,05 | 152,36 | 2,94% | 820.448,00 |
| 03.09.2025 | 147,99 | 149,77 | 147,11 | 148,01 | -0,97% | 861.086,00 |
| 02.09.2025 | 147,92 | 149,75 | 146,62 | 149,46 | -0,47% | 886.681,00 |
| 29.08.2025 | 152,93 | 153,84 | 149,30 | 150,17 | -1,47% | 870.699,00 |
| 28.08.2025 | 153,86 | 154,02 | 150,16 | 152,41 | -0,29% | 1.153.803,00 |
| 27.08.2025 | 153,50 | 154,62 | 152,22 | 152,86 | -0,10% | 764.308,00 |
| 26.08.2025 | 154,73 | 155,12 | 152,55 | 153,01 | -0,33% | 1.101.402,00 |
| 25.08.2025 | 154,25 | 154,44 | 152,82 | 153,52 | -1,44% | 675.357,00 |
| 22.08.2025 | 150,00 | 157,86 | 149,63 | 155,76 | 4,88% | 2.137.249,00 |
| 21.08.2025 | 146,76 | 148,73 | 146,76 | 148,51 | -0,09% | 523.227,00 |
| 20.08.2025 | 151,35 | 152,16 | 148,49 | 148,65 | -2,41% | 664.012,00 |
| 19.08.2025 | 150,59 | 154,45 | 150,59 | 152,32 | 1,65% | 630.743,00 |
| 18.08.2025 | 150,48 | 151,07 | 149,05 | 149,85 | -0,28% | 752.474,00 |
| 15.08.2025 | 152,90 | 153,68 | 149,95 | 150,27 | -1,03% | 475.895,00 |
| 14.08.2025 | 150,02 | 153,35 | 150,02 | 151,84 | -2,30% | 726.079,00 |
| 13.08.2025 | 149,22 | 155,75 | 149,22 | 155,41 | 3,93% | 1.121.961,00 |
| 12.08.2025 | 142,56 | 149,91 | 142,56 | 149,53 | 5,31% | 892.735,00 |
| 11.08.2025 | 144,82 | 145,40 | 140,73 | 141,99 | -1,31% | 839.687,00 |
| 08.08.2025 | 147,05 | 147,45 | 143,67 | 143,88 | -2,24% | 778.128,00 |
| 07.08.2025 | 150,00 | 151,85 | 146,29 | 147,17 | -0,38% | 1.381.460,00 |
| 06.08.2025 | 147,21 | 151,51 | 145,11 | 147,73 | 4,89% | 1.328.315,00 |
| 05.08.2025 | 137,32 | 141,77 | 137,11 | 140,84 | 2,43% | 1.188.687,00 |
| 04.08.2025 | 137,01 | 137,88 | 135,34 | 137,50 | 0,69% | 782.001,00 |
| 01.08.2025 | 137,28 | 138,35 | 135,08 | 136,56 | -2,06% | 920.469,00 |
| 31.07.2025 | 139,39 | 140,80 | 138,49 | 139,43 | -0,74% | 564.246,00 |
| 30.07.2025 | 144,83 | 144,83 | 139,56 | 140,47 | -2,63% | 1.135.297,00 |
| 29.07.2025 | 144,30 | 145,06 | 143,18 | 144,27 | 0,49% | 906.410,00 |
| 28.07.2025 | 146,25 | 146,76 | 143,17 | 143,56 | -1,60% | 652.029,00 |
| 25.07.2025 | 145,64 | 147,07 | 143,76 | 145,90 | 1,01% | 458.083,00 |
| 24.07.2025 | 145,85 | 147,42 | 143,69 | 144,44 | -1,26% | 544.460,00 |