61,020$
0,39%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 60,76 | 61,26 | 60,24 | 61,21 | 0,71% | 241.920,00 |
| 21.11.2024 | 59,35 | 61,06 | 58,92 | 60,78 | 3,42% | 563.324,00 |
| 20.11.2024 | 58,33 | 59,02 | 58,10 | 58,77 | 0,89% | 367.272,00 |
| 19.11.2024 | 57,81 | 58,40 | 56,33 | 58,25 | 2,25% | 566.939,00 |
| 18.11.2024 | 55,68 | 56,98 | 55,22 | 56,97 | 3,23% | 163.748,00 |
| 15.11.2024 | 57,41 | 57,56 | 55,18 | 55,19 | -3,85% | 735.539,00 |
| 14.11.2024 | 57,16 | 57,85 | 57,11 | 57,40 | -0,49% | 361.504,00 |
| 13.11.2024 | 57,10 | 58,00 | 57,10 | 57,68 | 0,95% | 368.885,00 |
| 12.11.2024 | 58,12 | 58,37 | 57,00 | 57,14 | -2,34% | 388.334,00 |
| 11.11.2024 | 58,39 | 59,25 | 58,32 | 58,51 | 0,31% | 196.806,00 |
| 08.11.2024 | 58,41 | 59,53 | 58,16 | 58,33 | -0,49% | 453.881,00 |
| 07.11.2024 | 56,50 | 59,18 | 56,29 | 58,62 | -5,03% | 481.724,00 |
| 06.11.2024 | 62,44 | 63,79 | 60,78 | 61,73 | -0,06% | 427.893,00 |
| 05.11.2024 | 61,17 | 61,93 | 61,17 | 61,76 | 0,92% | 345.179,00 |
| 04.11.2024 | 61,99 | 61,99 | 60,74 | 61,20 | 0,55% | 280.079,00 |
| 01.11.2024 | 60,77 | 61,36 | 60,53 | 60,87 | -0,11% | 431.722,00 |
| 31.10.2024 | 61,57 | 61,93 | 60,92 | 60,93 | -1,06% | 604.692,00 |
| 30.10.2024 | 60,36 | 62,37 | 60,36 | 61,58 | 1,30% | 573.692,00 |
| 29.10.2024 | 61,09 | 61,38 | 60,69 | 60,79 | -0,62% | 564.404,00 |
| 28.10.2024 | 60,59 | 61,25 | 60,36 | 61,17 | 1,36% | 239.267,00 |
| 25.10.2024 | 60,96 | 61,20 | 60,33 | 60,35 | -0,72% | 443.041,00 |
| 24.10.2024 | 60,82 | 61,19 | 60,43 | 60,79 | -0,02% | 615.020,00 |
| 23.10.2024 | 59,43 | 60,88 | 59,33 | 60,80 | 2,82% | 493.012,00 |
| 22.10.2024 | 59,12 | 59,19 | 58,31 | 59,13 | -0,20% | 368.603,00 |
| 21.10.2024 | 59,36 | 59,48 | 58,55 | 59,25 | -0,29% | 415.804,00 |
| 18.10.2024 | 59,38 | 59,67 | 58,94 | 59,42 | 0,78% | 263.490,00 |
| 17.10.2024 | 58,98 | 59,10 | 58,38 | 58,96 | 0,02% | 371.693,00 |
| 16.10.2024 | 58,45 | 59,03 | 57,96 | 58,95 | 2,86% | 410.394,00 |
| 15.10.2024 | 57,60 | 57,77 | 57,13 | 57,31 | -0,83% | 412.605,00 |
| 14.10.2024 | 56,59 | 57,82 | 56,47 | 57,79 | 1,69% | 259.953,00 |
| 11.10.2024 | 56,64 | 57,49 | 56,50 | 56,83 | 0,48% | 492.508,00 |
| 10.10.2024 | 56,02 | 56,62 | 55,66 | 56,56 | 0,09% | 587.314,00 |
| 09.10.2024 | 56,90 | 57,23 | 56,48 | 56,51 | -0,67% | 378.926,00 |
| 08.10.2024 | 57,24 | 57,26 | 56,53 | 56,89 | -0,96% | 228.764,00 |
| 07.10.2024 | 58,04 | 58,24 | 57,22 | 57,44 | -1,53% | 137.141,00 |
| 04.10.2024 | 58,76 | 58,78 | 58,12 | 58,33 | 0,36% | 270.983,00 |
| 03.10.2024 | 58,34 | 58,50 | 57,99 | 58,12 | -0,89% | 520.221,00 |
| 02.10.2024 | 58,13 | 58,87 | 58,07 | 58,64 | 1,16% | 227.713,00 |
| 01.10.2024 | 58,23 | 58,82 | 57,95 | 57,97 | -1,38% | 411.752,00 |
| 30.09.2024 | 58,48 | 58,80 | 58,10 | 58,78 | 0,36% | 152.499,00 |
| 27.09.2024 | 58,45 | 59,04 | 58,40 | 58,57 | 0,97% | 364.745,00 |
| 26.09.2024 | 57,45 | 58,18 | 57,36 | 58,01 | 1,49% | 402.422,00 |
| 25.09.2024 | 57,71 | 58,10 | 56,82 | 57,16 | -1,18% | 302.791,00 |
| 24.09.2024 | 58,05 | 58,50 | 55,69 | 57,84 | -0,28% | 456.140,00 |
| 23.09.2024 | 57,58 | 58,14 | 57,58 | 58,00 | 0,69% | 207.944,00 |
| 20.09.2024 | 58,33 | 58,33 | 57,01 | 57,60 | -1,69% | 448.247,00 |
| 19.09.2024 | 58,16 | 58,91 | 57,80 | 58,59 | 2,06% | 461.373,00 |
| 18.09.2024 | 56,73 | 57,90 | 56,28 | 57,41 | 0,65% | 501.425,00 |
| 17.09.2024 | 56,69 | 57,11 | 56,62 | 57,04 | 1,37% | 250.389,00 |
| 16.09.2024 | 56,88 | 57,18 | 55,81 | 56,27 | -0,65% | 167.022,00 |
| 13.09.2024 | 56,20 | 56,70 | 56,03 | 56,64 | 1,72% | 329.905,00 |
| 12.09.2024 | 55,31 | 55,72 | 55,04 | 55,68 | 0,97% | 301.995,00 |
| 11.09.2024 | 55,18 | 55,23 | 53,94 | 55,15 | -0,42% | 322.725,00 |
| 10.09.2024 | 55,34 | 55,66 | 55,06 | 55,38 | -0,75% | 381.622,00 |
| 09.09.2024 | 55,50 | 56,26 | 55,25 | 55,80 | 0,81% | 212.878,00 |
| 06.09.2024 | 54,92 | 55,64 | 54,89 | 55,35 | 0,45% | 488.584,00 |
| 05.09.2024 | 55,77 | 56,32 | 54,97 | 55,10 | -0,72% | 481.230,00 |
| 04.09.2024 | 55,86 | 56,07 | 55,20 | 55,50 | -0,14% | 295.594,00 |
| 03.09.2024 | 56,45 | 56,57 | 55,36 | 55,58 | -3,00% | 480.802,00 |
| 30.08.2024 | 56,56 | 57,50 | 56,56 | 57,30 | 0,51% | 560.962,00 |
| 29.08.2024 | 56,50 | 57,41 | 55,90 | 57,01 | 1,80% | 610.297,00 |
| 28.08.2024 | 55,61 | 56,04 | 55,22 | 56,00 | 0,81% | 502.415,00 |
| 27.08.2024 | 55,39 | 55,63 | 54,96 | 55,55 | -0,18% | 497.212,00 |
| 26.08.2024 | 55,57 | 56,25 | 55,39 | 55,65 | 0,11% | 227.121,00 |
| 23.08.2024 | 54,88 | 55,63 | 54,78 | 55,59 | 1,91% | 327.879,00 |
| 22.08.2024 | 54,28 | 54,55 | 53,97 | 54,55 | 0,51% | 290.314,00 |
| 21.08.2024 | 53,99 | 54,41 | 53,75 | 54,28 | 1,26% | 412.460,00 |
| 20.08.2024 | 54,23 | 54,23 | 53,52 | 53,60 | -1,29% | 410.264,00 |
| 19.08.2024 | 54,00 | 54,62 | 53,83 | 54,30 | 0,95% | 226.144,00 |
| 16.08.2024 | 52,84 | 53,92 | 52,84 | 53,79 | 1,97% | 434.961,00 |
| 15.08.2024 | 51,81 | 52,97 | 51,81 | 52,75 | 1,38% | 295.497,00 |
| 14.08.2024 | 51,86 | 52,07 | 51,27 | 52,03 | 0,60% | 360.964,00 |
| 13.08.2024 | 51,23 | 52,03 | 51,09 | 51,72 | 0,98% | 352.031,00 |
| 12.08.2024 | 51,69 | 51,71 | 51,14 | 51,22 | -0,62% | 130.572,00 |
| 09.08.2024 | 51,55 | 51,76 | 50,82 | 51,54 | -0,02% | 318.065,00 |
| 08.08.2024 | 51,24 | 51,64 | 50,96 | 51,55 | 1,48% | 418.793,00 |
| 07.08.2024 | 51,63 | 52,38 | 50,75 | 50,80 | -0,78% | 466.656,00 |
| 06.08.2024 | 51,15 | 51,93 | 50,95 | 51,20 | -0,21% | 504.163,00 |
| 05.08.2024 | 50,44 | 52,20 | 50,39 | 51,31 | -0,52% | 327.099,00 |
| 02.08.2024 | 53,69 | 53,69 | 51,05 | 51,58 | -2,72% | 589.848,00 |
| 01.08.2024 | 53,96 | 55,63 | 52,90 | 53,02 | -5,52% | 566.453,00 |
| 31.07.2024 | 55,67 | 56,55 | 55,45 | 56,12 | 1,08% | 611.018,00 |
| 30.07.2024 | 55,71 | 56,04 | 55,22 | 55,52 | 0,09% | 359.233,00 |
| 29.07.2024 | 55,32 | 56,05 | 55,04 | 55,47 | 0,13% | 189.348,00 |
| 26.07.2024 | 55,28 | 56,06 | 55,20 | 55,40 | 0,20% | 581.295,00 |
| 25.07.2024 | 53,82 | 55,90 | 53,54 | 55,29 | 2,71% | 731.806,00 |
| 24.07.2024 | 54,42 | 54,85 | 53,75 | 53,83 | -1,03% | 474.127,00 |
| 23.07.2024 | 54,57 | 54,79 | 54,27 | 54,39 | -0,69% | 311.197,00 |
| 22.07.2024 | 55,12 | 55,12 | 53,97 | 54,77 | 0,00% | 170.801,00 |
| 19.07.2024 | 54,85 | 54,98 | 54,35 | 54,77 | -0,83% | 565.209,00 |
| 18.07.2024 | 54,68 | 56,13 | 54,42 | 55,23 | -0,56% | 602.636,00 |
| 17.07.2024 | 54,17 | 55,68 | 54,17 | 55,54 | 2,47% | 447.619,00 |
| 16.07.2024 | 52,81 | 54,22 | 52,81 | 54,20 | 2,38% | 308.334,00 |
| 15.07.2024 | 53,10 | 53,43 | 52,46 | 52,94 | -0,32% | 237.229,00 |
| 12.07.2024 | 52,89 | 53,31 | 52,05 | 53,11 | 1,61% | 327.372,00 |
| 11.07.2024 | 51,54 | 52,45 | 51,39 | 52,27 | 2,49% | 396.594,00 |
| 10.07.2024 | 50,65 | 51,06 | 50,36 | 51,00 | 0,59% | 448.771,00 |
| 09.07.2024 | 51,52 | 51,69 | 50,69 | 50,70 | -1,95% | 377.064,00 |
| 08.07.2024 | 52,48 | 52,53 | 51,51 | 51,71 | -1,39% | 250.304,00 |
| 05.07.2024 | 52,11 | 52,46 | 51,75 | 52,44 | -0,10% | 221.802,00 |