135,285$
-0,17%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 137,22 | 137,22 | 134,65 | 135,34 | -0,13% | 1.243.848,00 |
| 05.06.2025 | 136,00 | 136,66 | 131,03 | 135,52 | -0,74% | 1.404.328,00 |
| 04.06.2025 | 136,54 | 137,60 | 136,21 | 136,53 | 0,54% | 807.302,00 |
| 03.06.2025 | 133,16 | 136,31 | 131,85 | 135,80 | 2,45% | 914.199,00 |
| 02.06.2025 | 133,00 | 133,57 | 130,04 | 132,55 | -1,05% | 1.015.762,00 |
| 30.05.2025 | 134,37 | 135,92 | 133,19 | 133,95 | -1,00% | 1.470.128,00 |
| 29.05.2025 | 135,01 | 135,41 | 133,39 | 135,30 | 1,33% | 703.657,00 |
| 28.05.2025 | 137,69 | 137,78 | 133,51 | 133,53 | -3,06% | 887.112,00 |
| 27.05.2025 | 136,11 | 137,79 | 135,13 | 137,75 | 2,95% | 996.343,00 |
| 23.05.2025 | 132,03 | 134,47 | 131,35 | 133,80 | -0,99% | 654.417,00 |
| 22.05.2025 | 134,22 | 136,20 | 133,73 | 135,14 | 0,12% | 791.054,00 |
| 21.05.2025 | 139,00 | 139,93 | 134,84 | 134,98 | -4,38% | 884.263,00 |
| 20.05.2025 | 141,00 | 142,82 | 140,67 | 141,16 | -0,84% | 564.202,00 |
| 19.05.2025 | 142,07 | 143,36 | 141,54 | 142,35 | -1,87% | 755.241,00 |
| 16.05.2025 | 143,55 | 145,68 | 143,05 | 145,06 | 1,78% | 1.026.751,00 |
| 15.05.2025 | 142,00 | 143,45 | 140,06 | 142,52 | 0,30% | 831.211,00 |
| 14.05.2025 | 145,03 | 145,70 | 142,00 | 142,10 | -0,36% | 954.611,00 |
| 13.05.2025 | 144,37 | 145,22 | 142,54 | 142,61 | -0,45% | 826.600,00 |
| 12.05.2025 | 143,90 | 147,05 | 140,84 | 143,25 | 4,99% | 1.032.131,00 |
| 09.05.2025 | 138,71 | 139,25 | 135,63 | 136,44 | 0,74% | 1.036.270,00 |
| 08.05.2025 | 132,10 | 136,90 | 132,06 | 135,44 | 3,87% | 1.263.679,00 |
| 07.05.2025 | 139,63 | 140,25 | 129,81 | 130,40 | -8,57% | 2.043.307,00 |
| 06.05.2025 | 143,66 | 144,96 | 141,46 | 142,63 | -1,27% | 1.250.371,00 |
| 05.05.2025 | 146,45 | 148,16 | 144,38 | 144,46 | -2,23% | 1.146.500,00 |
| 02.05.2025 | 148,19 | 149,51 | 146,25 | 147,75 | 1,43% | 688.860,00 |
| 01.05.2025 | 144,71 | 148,91 | 144,65 | 145,67 | 0,18% | 466.527,00 |
| 30.04.2025 | 141,80 | 146,10 | 140,92 | 145,41 | 0,63% | 787.533,00 |
| 29.04.2025 | 143,13 | 145,34 | 142,17 | 144,50 | 0,38% | 596.233,00 |
| 28.04.2025 | 144,30 | 146,31 | 142,49 | 143,96 | -0,08% | 579.955,00 |
| 25.04.2025 | 143,06 | 145,20 | 142,97 | 144,08 | 0,08% | 871.332,00 |
| 24.04.2025 | 138,14 | 144,26 | 137,66 | 143,96 | 4,19% | 717.305,00 |
| 23.04.2025 | 141,36 | 144,00 | 137,81 | 138,17 | 0,78% | 704.983,00 |
| 22.04.2025 | 135,48 | 137,83 | 134,39 | 137,10 | 1,99% | 641.763,00 |
| 21.04.2025 | 135,95 | 136,29 | 132,73 | 134,42 | -2,47% | 710.298,00 |
| 17.04.2025 | 136,64 | 139,95 | 134,19 | 137,82 | 0,87% | 1.891.908,00 |
| 16.04.2025 | 137,50 | 140,22 | 134,23 | 136,63 | -1,14% | 1.433.938,00 |
| 15.04.2025 | 140,15 | 141,15 | 136,92 | 138,21 | -1,44% | 592.769,00 |
| 14.04.2025 | 141,93 | 141,93 | 136,64 | 140,23 | 0,87% | 646.909,00 |
| 11.04.2025 | 133,64 | 139,11 | 132,82 | 139,02 | 3,38% | 1.018.789,00 |
| 10.04.2025 | 137,54 | 137,93 | 128,64 | 134,48 | -4,84% | 1.074.702,00 |
| 09.04.2025 | 124,04 | 142,26 | 123,41 | 141,32 | 11,87% | 1.282.010,00 |
| 08.04.2025 | 133,65 | 135,24 | 124,33 | 126,32 | -2,67% | 1.010.941,00 |
| 07.04.2025 | 127,51 | 136,58 | 126,59 | 129,78 | -3,25% | 1.417.250,00 |
| 04.04.2025 | 131,11 | 136,40 | 126,15 | 134,14 | -2,27% | 1.505.947,00 |
| 03.04.2025 | 140,38 | 140,62 | 134,08 | 137,26 | -6,75% | 1.157.633,00 |
| 02.04.2025 | 140,66 | 147,45 | 140,66 | 147,19 | 2,16% | 598.487,00 |
| 01.04.2025 | 142,76 | 144,63 | 140,78 | 144,08 | 0,88% | 591.073,00 |
| 31.03.2025 | 140,00 | 144,11 | 137,92 | 142,82 | 0,13% | 1.101.850,00 |
| 28.03.2025 | 146,11 | 147,58 | 142,27 | 142,63 | -3,07% | 793.039,00 |
| 27.03.2025 | 146,80 | 149,44 | 145,75 | 147,15 | -0,37% | 602.304,00 |
| 26.03.2025 | 148,57 | 150,47 | 147,30 | 147,70 | -1,07% | 1.238.231,00 |
| 25.03.2025 | 149,51 | 151,32 | 147,97 | 149,30 | -1,24% | 884.508,00 |
| 24.03.2025 | 147,35 | 151,27 | 147,31 | 151,18 | 4,67% | 814.077,00 |
| 21.03.2025 | 145,15 | 145,73 | 142,98 | 144,44 | -1,79% | 2.356.703,00 |
| 20.03.2025 | 147,00 | 150,25 | 145,99 | 147,07 | -0,20% | 1.104.523,00 |
| 19.03.2025 | 145,29 | 148,36 | 144,94 | 147,37 | 1,72% | 832.749,00 |
| 18.03.2025 | 143,88 | 146,60 | 143,64 | 144,88 | -0,12% | 858.149,00 |
| 17.03.2025 | 143,61 | 145,77 | 142,47 | 145,06 | 0,76% | 743.845,00 |
| 14.03.2025 | 140,37 | 144,17 | 139,53 | 143,97 | 4,45% | 1.231.338,00 |
| 13.03.2025 | 142,55 | 142,71 | 137,57 | 137,83 | -3,36% | 1.202.949,00 |
| 12.03.2025 | 141,46 | 144,51 | 140,15 | 142,62 | 2,27% | 1.206.237,00 |
| 11.03.2025 | 139,08 | 141,56 | 137,66 | 139,46 | -0,22% | 1.498.234,00 |
| 10.03.2025 | 142,33 | 146,13 | 137,50 | 139,77 | -3,33% | 1.741.199,00 |
| 07.03.2025 | 145,20 | 147,09 | 141,52 | 144,58 | -0,70% | 1.359.344,00 |
| 06.03.2025 | 147,11 | 148,98 | 145,42 | 145,60 | -2,25% | 935.420,00 |
| 05.03.2025 | 145,61 | 150,57 | 145,49 | 148,95 | 3,42% | 1.677.692,00 |
| 04.03.2025 | 145,46 | 147,04 | 140,94 | 144,03 | -3,01% | 1.905.963,00 |
| 03.03.2025 | 154,82 | 155,91 | 147,78 | 148,50 | -3,60% | 1.316.336,00 |
| 28.02.2025 | 152,65 | 155,22 | 151,20 | 154,04 | 1,30% | 1.308.557,00 |
| 27.02.2025 | 153,63 | 155,39 | 151,65 | 152,06 | -1,49% | 1.252.836,00 |
| 26.02.2025 | 159,80 | 160,17 | 153,54 | 154,36 | -2,92% | 1.764.636,00 |
| 25.02.2025 | 161,36 | 164,00 | 158,41 | 159,00 | -2,39% | 2.362.102,00 |
| 24.02.2025 | 160,95 | 167,31 | 156,90 | 162,89 | -1,55% | 1.696.872,00 |
| 21.02.2025 | 173,63 | 173,63 | 162,72 | 165,46 | -3,86% | 1.219.273,00 |
| 20.02.2025 | 174,34 | 174,79 | 171,18 | 172,10 | -1,17% | 718.271,00 |
| 19.02.2025 | 174,00 | 175,37 | 172,69 | 174,13 | -1,96% | 722.546,00 |
| 18.02.2025 | 178,83 | 179,18 | 175,83 | 177,62 | -0,98% | 608.531,00 |
| 14.02.2025 | 179,22 | 179,82 | 175,96 | 179,38 | 0,75% | 775.386,00 |
| 13.02.2025 | 176,88 | 178,69 | 174,86 | 178,04 | 0,92% | 885.700,00 |
| 12.02.2025 | 173,66 | 176,94 | 172,10 | 176,41 | -1,05% | 763.357,00 |
| 11.02.2025 | 178,61 | 180,71 | 177,39 | 178,28 | -1,03% | 807.656,00 |
| 10.02.2025 | 182,91 | 183,49 | 179,54 | 180,14 | -0,48% | 667.609,00 |
| 07.02.2025 | 184,52 | 184,52 | 179,02 | 181,00 | -1,60% | 547.466,00 |
| 06.02.2025 | 183,89 | 186,18 | 182,09 | 183,94 | 0,98% | 728.318,00 |
| 05.02.2025 | 181,00 | 183,89 | 179,00 | 182,15 | 0,79% | 554.240,00 |
| 04.02.2025 | 179,64 | 182,99 | 179,64 | 180,72 | 0,34% | 631.839,00 |
| 03.02.2025 | 180,00 | 181,74 | 176,38 | 180,10 | -2,41% | 751.506,00 |
| 31.01.2025 | 190,09 | 192,60 | 184,48 | 184,55 | -3,29% | 917.972,00 |
| 30.01.2025 | 190,37 | 191,85 | 188,09 | 190,82 | 1,92% | 516.055,00 |
| 29.01.2025 | 190,51 | 192,64 | 186,65 | 187,23 | -2,07% | 535.687,00 |
| 28.01.2025 | 191,09 | 192,44 | 188,30 | 191,19 | 0,00% | 1.403.988,00 |
| 27.01.2025 | 186,38 | 192,96 | 185,05 | 191,19 | 1,74% | 841.079,00 |
| 24.01.2025 | 188,28 | 188,28 | 185,02 | 187,92 | 0,08% | 678.572,00 |
| 23.01.2025 | 188,21 | 190,07 | 186,44 | 187,77 | 0,11% | 684.936,00 |
| 22.01.2025 | 187,20 | 188,10 | 185,79 | 187,57 | 0,16% | 935.002,00 |
| 21.01.2025 | 185,22 | 188,65 | 184,38 | 187,27 | 2,51% | 646.621,00 |
| 17.01.2025 | 182,05 | 183,64 | 180,73 | 182,68 | 1,90% | 593.725,00 |
| 16.01.2025 | 180,77 | 181,83 | 177,58 | 179,28 | -0,13% | 484.832,00 |
| 15.01.2025 | 179,68 | 183,96 | 178,21 | 179,51 | 2,81% | 795.829,00 |
| 14.01.2025 | 171,76 | 174,90 | 171,00 | 174,60 | 3,01% | 560.246,00 |