180,150$
2,52%
Echtzeit-Aktienkurs Owens Corning
Bid:
Ask:
Aktienkurse zur Owens Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 179,94 | 183,32 | 179,28 | 180,09 | 2,48% | 593.231,00 |
| 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 |
| 15.04.2024 | 167,18 | 167,99 | 163,66 | 163,86 | -1,00% | 506.352,00 |
| 12.04.2024 | 165,81 | 166,91 | 164,92 | 165,51 | -0,61% | 507.698,00 |
| 11.04.2024 | 167,19 | 168,23 | 166,31 | 166,52 | 0,37% | 402.095,00 |
| 10.04.2024 | 166,00 | 168,09 | 163,69 | 165,90 | -2,19% | 531.917,00 |
| 09.04.2024 | 171,87 | 172,23 | 167,52 | 169,61 | -1,00% | 412.111,00 |
| 08.04.2024 | 172,94 | 173,08 | 171,33 | 171,33 | -0,77% | 443.826,00 |
| 05.04.2024 | 169,81 | 173,65 | 169,81 | 172,66 | 2,20% | 520.027,00 |
| 04.04.2024 | 172,55 | 173,11 | 167,51 | 168,95 | -1,20% | 677.072,00 |
| 03.04.2024 | 166,88 | 171,28 | 166,88 | 171,00 | 2,51% | 699.195,00 |
| 02.04.2024 | 166,52 | 167,43 | 164,66 | 166,82 | -1,17% | 695.474,00 |
| 01.04.2024 | 167,63 | 169,30 | 166,46 | 168,79 | 1,19% | 509.029,00 |
| 28.03.2024 | 166,00 | 167,93 | 165,58 | 166,80 | -0,25% | 473.524,00 |
| 27.03.2024 | 165,24 | 167,27 | 164,91 | 167,21 | 1,86% | 316.563,00 |
| 26.03.2024 | 165,47 | 165,99 | 163,95 | 164,15 | -0,79% | 450.643,00 |
| 25.03.2024 | 166,47 | 166,86 | 165,09 | 165,45 | -0,31% | 324.855,00 |
| 22.03.2024 | 166,00 | 166,65 | 164,44 | 165,97 | -0,10% | 492.582,00 |
| 21.03.2024 | 162,01 | 167,06 | 161,22 | 166,14 | 3,42% | 824.438,00 |
| 20.03.2024 | 159,29 | 161,00 | 158,45 | 160,65 | 1,10% | 604.685,00 |
| 19.03.2024 | 157,98 | 159,39 | 157,49 | 158,90 | 0,78% | 606.417,00 |
| 18.03.2024 | 160,15 | 160,97 | 157,59 | 157,67 | -1,33% | 602.248,00 |
| 15.03.2024 | 156,72 | 161,04 | 156,72 | 159,79 | 1,43% | 1.603.182,00 |
| 14.03.2024 | 162,00 | 163,44 | 156,44 | 157,53 | -2,98% | 697.110,00 |
| 13.03.2024 | 159,75 | 162,78 | 159,75 | 162,37 | 1,79% | 750.101,00 |
| 12.03.2024 | 156,27 | 160,13 | 155,35 | 159,51 | 2,25% | 690.614,00 |
| 11.03.2024 | 156,28 | 156,58 | 153,78 | 156,00 | -0,64% | 629.195,00 |
| 08.03.2024 | 156,55 | 158,00 | 155,06 | 157,00 | 0,93% | 889.020,00 |
| 07.03.2024 | 152,01 | 155,98 | 152,01 | 155,56 | 3,09% | 618.322,00 |
| 06.03.2024 | 150,88 | 151,73 | 149,96 | 150,90 | 1,11% | 662.836,00 |
| 05.03.2024 | 152,39 | 153,85 | 148,99 | 149,25 | -2,33% | 711.071,00 |