189,275€
0,23%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 188,02 | 190,52 | 187,93 | 189,43 | 0,30% | - |
| 21.11.2024 | 183,75 | 189,13 | 182,90 | 188,85 | 1,97% | - |
| 20.11.2024 | 185,30 | 185,30 | 185,20 | 185,20 | 1,76% | 54,00 |
| 19.11.2024 | 182,00 | 182,00 | 182,00 | 182,00 | -1,62% | 25,00 |
| 18.11.2024 | 181,65 | 185,00 | 181,65 | 185,00 | -0,48% | 37,00 |
| 15.11.2024 | 185,70 | 185,90 | 185,70 | 185,90 | -0,83% | 5,00 |
| 14.11.2024 | 184,40 | 187,45 | 183,20 | 187,45 | 1,46% | 146,00 |
| 13.11.2024 | 184,75 | 184,75 | 184,75 | 184,75 | 3,15% | 50,00 |
| 12.11.2024 | 183,60 | 183,60 | 179,10 | 179,10 | -1,67% | 26,00 |
| 11.11.2024 | 180,70 | 182,15 | 180,70 | 182,15 | 1,65% | 38,00 |
| 08.11.2024 | 172,75 | 179,20 | 172,75 | 179,20 | 3,88% | 15,00 |
| 07.11.2024 | 173,55 | 176,45 | 172,50 | 172,50 | -0,12% | 169,00 |
| 06.11.2024 | 171,70 | 176,95 | 171,70 | 172,70 | 2,92% | 30,00 |
| 04.11.2024 | 167,80 | 167,80 | 167,80 | 167,80 | 2,32% | 35,00 |
| 31.10.2024 | 165,90 | 166,85 | 164,00 | 164,00 | -2,67% | 68,00 |
| 30.10.2024 | 167,35 | 168,50 | 167,30 | 168,50 | -0,53% | 16,00 |
| 29.10.2024 | 169,45 | 169,45 | 169,40 | 169,40 | -1,20% | 200,00 |
| 28.10.2024 | 171,45 | 171,45 | 171,45 | 171,45 | 1,93% | 30,00 |
| 25.10.2024 | 168,20 | 168,20 | 168,20 | 168,20 | -0,65% | 16,00 |
| 24.10.2024 | 169,60 | 169,60 | 168,90 | 169,30 | 0,74% | 158,00 |
| 23.10.2024 | 169,65 | 169,65 | 168,05 | 168,05 | -2,52% | 82,00 |
| 21.10.2024 | 172,40 | 172,40 | 172,40 | 172,40 | -2,16% | 5,00 |
| 17.10.2024 | 176,15 | 176,20 | 176,10 | 176,20 | 0,71% | 38,00 |
| 16.10.2024 | 174,95 | 174,95 | 174,95 | 174,95 | 0,69% | 10,00 |
| 15.10.2024 | 174,10 | 174,10 | 172,80 | 173,75 | 5,78% | 29,00 |
| 14.10.2024 | 166,70 | 167,55 | 164,25 | 164,25 | 0,49% | 55,00 |
| 11.10.2024 | 162,40 | 163,45 | 162,25 | 163,45 | -2,42% | 132,00 |
| 09.10.2024 | 167,50 | 167,50 | 167,50 | 167,50 | 2,38% | 12,00 |
| 08.10.2024 | 163,60 | 163,60 | 163,60 | 163,60 | 3,61% | 1,00 |
| 07.10.2024 | 157,90 | 157,90 | 157,90 | 157,90 | 1,81% | 2,00 |
| 04.10.2024 | 155,30 | 155,30 | 155,10 | 155,10 | -0,42% | 14,00 |
| 03.10.2024 | 155,75 | 155,75 | 155,75 | 155,75 | 0,10% | 20,00 |
| 02.10.2024 | 155,60 | 155,60 | 155,60 | 155,60 | -0,61% | 20,00 |
| 01.10.2024 | 160,00 | 160,15 | 156,55 | 156,55 | 0,84% | 58,00 |
| 27.09.2024 | 157,45 | 157,45 | 155,25 | 155,25 | 0,16% | 101,00 |
| 26.09.2024 | 155,00 | 155,00 | 155,00 | 155,00 | 0,94% | 10,00 |
| 25.09.2024 | 157,25 | 157,25 | 153,55 | 153,55 | -1,16% | 52,00 |
| 24.09.2024 | 155,25 | 155,35 | 155,25 | 155,35 | -1,89% | 36,00 |
| 23.09.2024 | 158,00 | 158,35 | 155,40 | 158,35 | 0,09% | 16,00 |
| 19.09.2024 | 157,55 | 158,20 | 157,55 | 158,20 | 1,38% | 109,00 |
| 18.09.2024 | 156,05 | 156,05 | 156,05 | 156,05 | 2,13% | 70,00 |
| 17.09.2024 | 149,50 | 153,60 | 149,50 | 152,80 | 1,60% | 11,00 |
| 16.09.2024 | 150,70 | 150,70 | 150,40 | 150,40 | 1,62% | 8,00 |
| 13.09.2024 | 148,00 | 148,00 | 148,00 | 148,00 | 1,27% | 30,00 |
| 12.09.2024 | 146,15 | 146,15 | 146,15 | 146,15 | 5,07% | 4,00 |
| 11.09.2024 | 139,10 | 139,10 | 139,10 | 139,10 | -1,66% | 7,00 |
| 09.09.2024 | 144,10 | 144,10 | 141,45 | 141,45 | -2,85% | 4,00 |
| 06.09.2024 | 145,60 | 145,60 | 145,60 | 145,60 | 1,96% | 70,00 |
| 05.09.2024 | 142,80 | 142,80 | 142,80 | 142,80 | -1,59% | 36,00 |
| 03.09.2024 | 150,80 | 150,80 | 145,10 | 145,10 | -3,84% | 36,00 |
| 02.09.2024 | 153,65 | 153,65 | 150,90 | 150,90 | -0,63% | 33,00 |
| 30.08.2024 | 151,85 | 151,85 | 151,85 | 151,85 | -0,13% | 4,00 |
| 27.08.2024 | 152,00 | 154,85 | 152,00 | 152,05 | -2,00% | 116,00 |
| 26.08.2024 | 155,10 | 155,15 | 155,10 | 155,15 | 1,31% | 20,00 |
| 23.08.2024 | 148,75 | 153,15 | 148,75 | 153,15 | 3,31% | 66,00 |
| 22.08.2024 | 146,65 | 148,25 | 146,65 | 148,25 | 1,26% | 59,00 |
| 19.08.2024 | 146,40 | 146,40 | 146,40 | 146,40 | -1,71% | 25,00 |
| 16.08.2024 | 148,95 | 148,95 | 148,95 | 148,95 | 0,74% | 5,00 |
| 15.08.2024 | 145,85 | 147,85 | 142,95 | 147,85 | 2,64% | 55,00 |
| 13.08.2024 | 144,00 | 144,05 | 144,00 | 144,05 | 1,77% | 44,00 |
| 12.08.2024 | 145,20 | 145,35 | 140,90 | 141,55 | -1,39% | 198,00 |
| 09.08.2024 | 143,55 | 143,55 | 143,55 | 143,55 | 0,35% | 33,00 |
| 07.08.2024 | 146,40 | 147,50 | 143,05 | 143,05 | -2,75% | 79,00 |
| 06.08.2024 | 152,95 | 156,45 | 147,10 | 147,10 | 1,10% | 430,00 |
| 05.08.2024 | 154,05 | 154,05 | 145,50 | 145,50 | -7,30% | 42,00 |
| 02.08.2024 | 166,60 | 166,60 | 155,35 | 156,95 | -9,80% | 70,00 |
| 01.08.2024 | 174,00 | 174,00 | 174,00 | 174,00 | 1,05% | 1,00 |
| 31.07.2024 | 172,55 | 172,55 | 172,20 | 172,20 | 1,12% | 66,00 |
| 30.07.2024 | 170,30 | 170,30 | 170,30 | 170,30 | 1,10% | 14,00 |
| 29.07.2024 | 168,45 | 168,45 | 168,45 | 168,45 | 0,84% | 12,00 |
| 26.07.2024 | 164,25 | 167,05 | 164,25 | 167,05 | 1,98% | 93,00 |
| 24.07.2024 | 163,80 | 163,80 | 163,80 | 163,80 | -1,06% | 1,00 |
| 23.07.2024 | 164,90 | 165,55 | 164,90 | 165,55 | 5,21% | 3,00 |
| 22.07.2024 | 157,35 | 157,35 | 157,35 | 157,35 | -0,73% | 2,00 |
| 19.07.2024 | 158,50 | 158,50 | 158,50 | 158,50 | -4,46% | 1,00 |
| 16.07.2024 | 158,45 | 165,90 | 158,45 | 165,90 | 0,94% | 6,00 |
| 15.07.2024 | 164,40 | 164,40 | 164,35 | 164,35 | 1,01% | 6,00 |
| 12.07.2024 | 162,70 | 162,70 | 162,70 | 162,70 | 2,07% | 1,00 |
| 11.07.2024 | 155,50 | 159,40 | 155,50 | 159,40 | 3,78% | 127,00 |
| 10.07.2024 | 153,60 | 153,60 | 153,60 | 153,60 | -0,36% | 12,00 |
| 09.07.2024 | 153,25 | 154,15 | 153,10 | 154,15 | -0,16% | 21,00 |
| 08.07.2024 | 151,25 | 154,40 | 151,25 | 154,40 | 1,41% | 203,00 |
| 05.07.2024 | 152,25 | 152,25 | 152,25 | 152,25 | -2,34% | 4,00 |
| 04.07.2024 | 155,90 | 155,90 | 155,90 | 155,90 | 1,07% | 50,00 |
| 02.07.2024 | 154,25 | 154,25 | 154,25 | 154,25 | -1,28% | 30,00 |
| 01.07.2024 | 161,30 | 161,30 | 156,25 | 156,25 | -2,34% | 33,00 |
| 27.06.2024 | 160,00 | 160,00 | 160,00 | 160,00 | -0,31% | 20,00 |
| 25.06.2024 | 167,85 | 167,85 | 160,50 | 160,50 | -3,37% | 23,00 |
| 24.06.2024 | 167,55 | 167,55 | 166,10 | 166,10 | 0,97% | 26,00 |
| 20.06.2024 | 164,50 | 164,50 | 164,50 | 164,50 | -1,73% | 18,00 |
| 18.06.2024 | 163,40 | 167,40 | 163,40 | 167,40 | 0,66% | 42,00 |
| 17.06.2024 | 166,70 | 166,70 | 166,30 | 166,30 | 0,45% | 41,00 |
| 14.06.2024 | 165,55 | 165,55 | 165,55 | 165,55 | -0,60% | 18,00 |
| 13.06.2024 | 165,80 | 166,55 | 164,80 | 166,55 | 0,97% | 95,00 |
| 12.06.2024 | 164,95 | 164,95 | 164,95 | 164,95 | 0,55% | 7,00 |
| 10.06.2024 | 166,15 | 166,15 | 162,75 | 164,05 | 0,18% | 124,00 |
| 07.06.2024 | 163,75 | 163,75 | 163,75 | 163,75 | -0,79% | 2,00 |
| 06.06.2024 | 162,00 | 165,05 | 162,00 | 165,05 | 3,09% | 55,00 |
| 05.06.2024 | 160,10 | 160,10 | 160,10 | 160,10 | -2,50% | 7,00 |
| 03.06.2024 | 164,20 | 164,20 | 164,20 | 164,20 | -0,79% | 10,00 |