62,980$
0,24%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 62,92 | 63,05 | 61,86 | 62,98 | 0,24% | 398.735,00 |
| 27.02.2025 | 62,43 | 63,76 | 62,43 | 62,83 | 0,08% | 423.386,00 |
| 26.02.2025 | 63,13 | 63,13 | 62,19 | 62,78 | -0,33% | 511.528,00 |
| 25.02.2025 | 62,82 | 63,24 | 62,53 | 62,99 | 0,62% | 269.549,00 |
| 24.02.2025 | 63,08 | 63,47 | 62,52 | 62,60 | -0,27% | 180.302,00 |
| 21.02.2025 | 63,83 | 63,84 | 62,54 | 62,77 | -1,68% | 353.444,00 |
| 20.02.2025 | 63,81 | 63,96 | 63,21 | 63,84 | 0,31% | 285.759,00 |
| 19.02.2025 | 64,26 | 64,30 | 63,35 | 63,64 | -1,29% | 313.941,00 |
| 18.02.2025 | 64,37 | 64,82 | 63,79 | 64,47 | 0,86% | 252.198,00 |
| 14.02.2025 | 62,86 | 64,44 | 62,86 | 63,92 | 1,70% | 271.748,00 |
| 13.02.2025 | 62,41 | 62,91 | 62,01 | 62,85 | 1,31% | 292.257,00 |
| 12.02.2025 | 62,54 | 62,74 | 61,82 | 62,04 | -1,50% | 290.687,00 |
| 11.02.2025 | 62,10 | 63,46 | 61,97 | 62,99 | 1,25% | 348.604,00 |
| 10.02.2025 | 62,79 | 63,11 | 62,06 | 62,21 | -0,22% | 250.823,00 |
| 07.02.2025 | 62,41 | 64,56 | 62,00 | 62,35 | -0,06% | 578.651,00 |
| 06.02.2025 | 61,84 | 64,32 | 60,94 | 62,39 | -2,21% | 971.942,00 |
| 05.02.2025 | 62,90 | 64,98 | 62,85 | 63,80 | -2,91% | 925.727,00 |
| 04.02.2025 | 64,90 | 66,20 | 64,83 | 65,71 | 1,70% | 325.574,00 |
| 03.02.2025 | 63,70 | 65,11 | 63,16 | 64,61 | -0,95% | 387.083,00 |
| 31.01.2025 | 66,15 | 66,15 | 64,94 | 65,23 | -1,36% | 554.521,00 |
| 30.01.2025 | 65,20 | 66,23 | 64,89 | 66,13 | 1,75% | 442.808,00 |
| 29.01.2025 | 64,28 | 65,43 | 64,25 | 64,99 | 1,12% | 330.376,00 |
| 28.01.2025 | 64,51 | 64,87 | 64,11 | 64,27 | -0,33% | 405.400,00 |
| 27.01.2025 | 64,28 | 64,69 | 63,77 | 64,48 | 0,83% | 216.103,00 |
| 24.01.2025 | 64,19 | 64,29 | 63,33 | 63,95 | -0,37% | 254.344,00 |
| 23.01.2025 | 62,56 | 64,22 | 62,31 | 64,19 | 2,69% | 389.637,00 |
| 22.01.2025 | 62,49 | 63,15 | 62,45 | 62,51 | -0,97% | 212.155,00 |
| 21.01.2025 | 62,29 | 63,15 | 62,24 | 63,12 | 1,28% | 222.757,00 |
| 17.01.2025 | 61,70 | 62,42 | 61,56 | 62,32 | 1,12% | 207.670,00 |
| 16.01.2025 | 60,83 | 61,68 | 60,62 | 61,63 | 1,17% | 169.934,00 |
| 15.01.2025 | 60,89 | 61,78 | 60,34 | 60,92 | 0,04% | 322.744,00 |
| 14.01.2025 | 60,01 | 60,96 | 60,00 | 60,89 | 1,62% | 279.598,00 |
| 13.01.2025 | 57,05 | 60,04 | 57,05 | 59,92 | 4,96% | 206.033,00 |
| 10.01.2025 | 55,51 | 57,42 | 55,51 | 57,09 | -0,10% | 294.217,00 |
| 08.01.2025 | 56,85 | 57,17 | 56,47 | 57,15 | 0,19% | 261.147,00 |
| 07.01.2025 | 56,94 | 57,66 | 56,55 | 57,04 | 0,19% | 271.215,00 |
| 06.01.2025 | 56,33 | 57,89 | 56,33 | 56,93 | 1,77% | 196.274,00 |
| 03.01.2025 | 56,61 | 56,68 | 55,70 | 55,94 | -0,73% | 281.203,00 |
| 02.01.2025 | 57,20 | 57,35 | 56,31 | 56,35 | -1,05% | 239.180,00 |
| 31.12.2024 | 56,62 | 57,09 | 56,45 | 56,95 | 0,71% | 335.240,00 |
| 30.12.2024 | 56,99 | 57,00 | 56,23 | 56,55 | -1,22% | 122.191,00 |
| 27.12.2024 | 56,94 | 57,93 | 56,94 | 57,25 | -0,30% | 236.666,00 |
| 26.12.2024 | 57,49 | 57,82 | 56,74 | 57,42 | -0,04% | 269.708,00 |
| 24.12.2024 | 56,51 | 57,51 | 56,51 | 57,45 | 0,90% | 85.961,00 |
| 23.12.2024 | 57,86 | 57,86 | 56,16 | 56,93 | -0,95% | 132.945,00 |
| 20.12.2024 | 56,26 | 57,87 | 56,26 | 57,48 | 2,31% | 560.794,00 |
| 19.12.2024 | 56,41 | 56,93 | 56,16 | 56,18 | -0,41% | 384.078,00 |
| 18.12.2024 | 58,57 | 59,06 | 56,37 | 56,41 | -3,69% | 481.039,00 |
| 17.12.2024 | 58,52 | 59,07 | 57,78 | 58,57 | -0,67% | 310.801,00 |
| 16.12.2024 | 59,49 | 60,09 | 58,93 | 58,97 | -0,88% | 256.917,00 |
| 13.12.2024 | 59,01 | 59,74 | 58,74 | 59,49 | 0,34% | 156.018,00 |
| 12.12.2024 | 59,65 | 60,14 | 59,27 | 59,29 | -0,84% | 210.037,00 |
| 11.12.2024 | 59,42 | 60,47 | 59,42 | 59,79 | 0,57% | 471.382,00 |
| 10.12.2024 | 59,80 | 59,89 | 58,21 | 59,45 | -0,50% | 275.308,00 |
| 09.12.2024 | 59,77 | 60,82 | 59,66 | 59,75 | 0,49% | 244.351,00 |
| 06.12.2024 | 60,73 | 60,95 | 59,42 | 59,46 | -2,24% | 221.476,00 |
| 05.12.2024 | 61,20 | 61,49 | 60,75 | 60,82 | -0,60% | 255.892,00 |
| 04.12.2024 | 61,53 | 61,79 | 60,96 | 61,19 | -1,31% | 203.625,00 |
| 03.12.2024 | 62,24 | 62,48 | 61,63 | 62,00 | -0,35% | 263.287,00 |
| 02.12.2024 | 61,58 | 62,46 | 61,58 | 62,22 | -0,06% | 196.861,00 |
| 29.11.2024 | 62,50 | 62,51 | 61,40 | 62,26 | -0,37% | 169.185,00 |
| 27.11.2024 | 63,28 | 64,03 | 62,38 | 62,49 | -1,20% | 222.070,00 |
| 26.11.2024 | 64,02 | 64,02 | 62,78 | 63,25 | -1,37% | 408.674,00 |
| 25.11.2024 | 61,63 | 64,20 | 61,63 | 64,13 | 4,77% | 552.846,00 |
| 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 |