119,390$
0,90%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 118,50 | 120,61 | 117,50 | 119,41 | 0,91% | 1.344.212,00 |
| 13.04.2026 | 113,92 | 118,58 | 112,60 | 118,33 | 3,54% | 1.061.545,00 |
| 10.04.2026 | 115,53 | 116,46 | 113,71 | 114,28 | -0,58% | 832.133,00 |
| 09.04.2026 | 111,92 | 115,55 | 111,52 | 114,95 | 1,81% | 976.249,00 |
| 08.04.2026 | 109,99 | 114,00 | 109,99 | 112,91 | 7,41% | 1.392.781,00 |
| 07.04.2026 | 105,53 | 105,88 | 103,60 | 105,12 | -1,09% | 847.493,00 |
| 06.04.2026 | 105,72 | 106,44 | 103,93 | 106,28 | 0,42% | 524.010,00 |
| 02.04.2026 | 106,41 | 109,05 | 103,31 | 105,84 | -1,32% | 870.596,00 |
| 01.04.2026 | 107,61 | 109,08 | 106,98 | 107,26 | -0,89% | 1.162.943,00 |
| 31.03.2026 | 106,17 | 109,96 | 104,50 | 108,22 | 3,74% | 977.134,00 |
| 30.03.2026 | 105,29 | 106,78 | 103,56 | 104,32 | -0,23% | 1.092.325,00 |
| 27.03.2026 | 106,00 | 106,84 | 104,27 | 104,56 | -2,75% | 914.265,00 |
| 26.03.2026 | 106,68 | 109,39 | 106,12 | 107,52 | -0,42% | 1.165.987,00 |
| 25.03.2026 | 109,71 | 111,17 | 105,04 | 107,97 | 0,99% | 1.450.181,00 |
| 24.03.2026 | 105,01 | 109,17 | 104,36 | 106,91 | 0,39% | 1.175.838,00 |
| 23.03.2026 | 102,50 | 107,55 | 100,09 | 106,49 | 6,53% | 2.044.224,00 |
| 20.03.2026 | 102,67 | 103,19 | 98,84 | 99,96 | -3,27% | 2.703.028,00 |
| 19.03.2026 | 106,73 | 107,23 | 101,21 | 103,34 | -4,19% | 1.855.645,00 |
| 18.03.2026 | 108,03 | 109,51 | 106,13 | 107,86 | -1,00% | 1.762.691,00 |
| 17.03.2026 | 108,99 | 110,10 | 107,25 | 108,95 | 0,97% | 1.543.744,00 |
| 16.03.2026 | 107,95 | 108,86 | 106,73 | 107,90 | 1,35% | 1.611.968,00 |
| 13.03.2026 | 104,15 | 106,58 | 103,60 | 106,46 | 3,31% | 1.705.382,00 |
| 12.03.2026 | 106,03 | 107,31 | 102,62 | 103,05 | -3,99% | 1.464.017,00 |
| 11.03.2026 | 106,47 | 107,83 | 105,27 | 107,33 | 1,01% | 1.387.842,00 |
| 10.03.2026 | 105,82 | 108,46 | 105,02 | 106,26 | -0,92% | 1.719.960,00 |
| 09.03.2026 | 106,41 | 107,67 | 102,73 | 107,25 | -2,28% | 1.712.092,00 |
| 06.03.2026 | 109,32 | 109,93 | 105,46 | 109,75 | -1,59% | 2.847.200,00 |
| 05.03.2026 | 115,60 | 116,31 | 110,64 | 111,52 | -4,56% | 1.554.120,00 |
| 04.03.2026 | 115,12 | 118,67 | 114,10 | 116,85 | 2,00% | 2.016.767,00 |
| 03.03.2026 | 112,59 | 116,16 | 110,61 | 114,56 | -1,84% | 1.955.011,00 |
| 02.03.2026 | 119,35 | 120,54 | 115,64 | 116,71 | -4,39% | 1.906.642,00 |
| 27.02.2026 | 121,00 | 123,23 | 119,66 | 122,07 | -0,17% | 1.567.866,00 |
| 26.02.2026 | 123,50 | 124,98 | 117,88 | 122,28 | -0,97% | 1.836.158,00 |
| 25.02.2026 | 128,49 | 132,82 | 123,21 | 123,48 | -2,49% | 2.744.175,00 |
| 24.02.2026 | 129,73 | 132,78 | 126,04 | 126,63 | -2,12% | 2.209.062,00 |
| 23.02.2026 | 132,44 | 133,50 | 128,49 | 129,37 | -2,52% | 1.188.205,00 |
| 20.02.2026 | 132,89 | 135,76 | 131,06 | 132,71 | 0,78% | 1.430.127,00 |
| 19.02.2026 | 133,41 | 135,72 | 131,66 | 131,68 | -1,99% | 930.733,00 |
| 18.02.2026 | 134,07 | 136,50 | 133,50 | 134,36 | 0,60% | 1.065.806,00 |
| 17.02.2026 | 134,65 | 134,65 | 130,65 | 133,56 | -0,47% | 1.029.638,00 |
| 13.02.2026 | 134,18 | 135,65 | 132,92 | 134,19 | -0,77% | 1.062.764,00 |
| 12.02.2026 | 139,16 | 143,00 | 134,79 | 135,23 | -2,33% | 989.497,00 |
| 11.02.2026 | 137,50 | 138,77 | 136,23 | 138,45 | 0,35% | 693.369,00 |
| 10.02.2026 | 137,51 | 139,25 | 136,67 | 137,97 | 1,64% | 1.053.244,00 |
| 09.02.2026 | 135,67 | 136,89 | 134,24 | 135,75 | 0,01% | 1.069.084,00 |
| 06.02.2026 | 133,21 | 136,71 | 131,03 | 135,74 | 2,65% | 2.077.699,00 |
| 05.02.2026 | 132,58 | 134,86 | 130,91 | 132,23 | -0,45% | 1.484.894,00 |
| 04.02.2026 | 126,70 | 133,28 | 125,38 | 132,83 | 6,30% | 1.773.777,00 |
| 03.02.2026 | 121,95 | 129,13 | 121,06 | 124,96 | 2,28% | 3.029.069,00 |
| 02.02.2026 | 120,23 | 123,69 | 119,16 | 122,17 | 1,94% | 1.355.804,00 |
| 30.01.2026 | 120,00 | 121,09 | 117,01 | 119,84 | -0,03% | 1.793.884,00 |
| 29.01.2026 | 121,70 | 122,38 | 116,88 | 119,88 | -0,57% | 2.043.812,00 |
| 28.01.2026 | 121,05 | 122,84 | 120,00 | 120,57 | -0,53% | 1.891.733,00 |
| 27.01.2026 | 122,01 | 122,68 | 120,88 | 121,21 | -1,18% | 1.178.336,00 |
| 26.01.2026 | 125,24 | 125,30 | 122,48 | 122,66 | -1,39% | 1.009.969,00 |
| 23.01.2026 | 124,14 | 125,87 | 123,45 | 124,39 | -0,76% | 1.047.545,00 |
| 22.01.2026 | 125,46 | 126,92 | 123,44 | 125,34 | 0,53% | 1.171.588,00 |
| 21.01.2026 | 121,91 | 126,86 | 121,28 | 124,68 | 3,14% | 1.204.882,00 |
| 20.01.2026 | 121,77 | 122,26 | 119,91 | 120,89 | -2,95% | 1.323.834,00 |
| 16.01.2026 | 124,16 | 125,17 | 123,20 | 124,56 | -0,14% | 1.448.486,00 |
| 15.01.2026 | 124,25 | 126,08 | 123,84 | 124,73 | 1,12% | 1.197.449,00 |
| 14.01.2026 | 122,33 | 124,82 | 120,39 | 123,35 | 1,10% | 1.197.452,00 |
| 13.01.2026 | 122,46 | 124,05 | 120,78 | 122,01 | -0,80% | 1.005.649,00 |
| 12.01.2026 | 121,30 | 124,24 | 120,96 | 123,00 | 0,48% | 1.449.515,00 |
| 09.01.2026 | 118,67 | 122,62 | 117,97 | 122,41 | 4,56% | 1.500.876,00 |
| 08.01.2026 | 110,34 | 118,66 | 110,00 | 117,07 | 4,76% | 1.020.958,00 |
| 07.01.2026 | 116,79 | 116,79 | 111,64 | 111,75 | -3,84% | 1.302.259,00 |
| 06.01.2026 | 112,50 | 116,52 | 112,33 | 116,21 | 2,24% | 914.985,00 |
| 05.01.2026 | 112,75 | 117,80 | 112,20 | 113,66 | -0,43% | 1.165.527,00 |
| 02.01.2026 | 112,80 | 114,66 | 111,41 | 114,15 | 2,00% | 988.072,00 |
| 31.12.2025 | 112,80 | 113,55 | 111,64 | 111,91 | -1,10% | 723.350,00 |
| 30.12.2025 | 112,53 | 113,79 | 111,83 | 113,15 | 0,19% | 1.092.459,00 |
| 29.12.2025 | 113,31 | 113,55 | 111,51 | 112,94 | -0,70% | 1.035.142,00 |
| 26.12.2025 | 113,51 | 113,77 | 112,60 | 113,74 | 0,17% | 466.916,00 |
| 24.12.2025 | 114,00 | 114,22 | 112,70 | 113,55 | 0,00% | 445.167,00 |
| 23.12.2025 | 113,40 | 113,62 | 111,62 | 113,55 | 0,13% | 896.556,00 |
| 22.12.2025 | 114,71 | 115,07 | 112,23 | 113,40 | -1,00% | 1.270.604,00 |
| 19.12.2025 | 115,60 | 116,39 | 114,46 | 114,54 | -1,75% | 2.644.066,00 |
| 18.12.2025 | 115,09 | 118,16 | 114,38 | 116,58 | 2,13% | 1.935.956,00 |
| 17.12.2025 | 112,76 | 115,32 | 112,43 | 114,15 | 0,40% | 1.515.295,00 |
| 16.12.2025 | 115,15 | 115,48 | 113,05 | 113,70 | -1,14% | 1.362.728,00 |
| 15.12.2025 | 116,47 | 116,68 | 111,29 | 115,01 | -0,85% | 1.452.462,00 |
| 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% | 1.216.864,00 |
| 10.12.2025 | 111,77 | 116,59 | 111,00 | 115,56 | 3,72% | 1.444.893,00 |
| 09.12.2025 | 110,92 | 113,22 | 110,75 | 111,41 | -0,14% | 1.146.573,00 |
| 08.12.2025 | 113,78 | 113,78 | 111,00 | 111,57 | -1,81% | 1.323.545,00 |
| 05.12.2025 | 113,12 | 115,11 | 111,22 | 113,63 | 1,46% | 1.198.982,00 |
| 04.12.2025 | 114,22 | 114,89 | 111,70 | 112,00 | -1,86% | 1.328.667,00 |
| 03.12.2025 | 112,54 | 116,00 | 111,97 | 114,12 | 1,44% | 1.663.520,00 |
| 02.12.2025 | 114,02 | 114,15 | 111,56 | 112,50 | -1,06% | 1.721.920,00 |
| 01.12.2025 | 111,66 | 115,17 | 111,05 | 113,70 | 0,41% | 1.397.115,00 |
| 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 | 102,34 | 106,75 | 101,16 | 105,05 | 0,81% | 9.163.531,00 |
| 21.11.2025 | 99,15 | 105,38 | 98,58 | 104,21 | 6,03% | 2.014.896,00 |
| 20.11.2025 | 99,89 | 100,99 | 97,53 | 98,28 | -0,89% | 1.575.345,00 |
| 19.11.2025 | 99,53 | 100,00 | 98,35 | 99,16 | 0,11% | 1.527.398,00 |
| 18.11.2025 | 98,65 | 99,89 | 97,67 | 99,05 | -0,08% | 1.623.414,00 |