61,480$
-0,34%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 61,28 | 62,06 | 61,16 | 61,48 | -0,34% | 184.406,00 |
| 24.04.2025 | 61,28 | 61,90 | 60,87 | 61,69 | 1,00% | 247.247,00 |
| 23.04.2025 | 61,74 | 62,38 | 60,58 | 61,08 | 0,73% | 239.904,00 |
| 22.04.2025 | 59,63 | 60,74 | 59,51 | 60,64 | 2,54% | 239.303,00 |
| 21.04.2025 | 59,28 | 59,76 | 58,58 | 59,14 | -1,00% | 129.140,00 |
| 17.04.2025 | 59,59 | 60,10 | 59,22 | 59,74 | 0,88% | 239.281,00 |
| 16.04.2025 | 59,78 | 60,27 | 58,92 | 59,22 | -0,80% | 276.674,00 |
| 15.04.2025 | 59,50 | 60,59 | 59,49 | 59,70 | -0,98% | 226.692,00 |
| 14.04.2025 | 58,82 | 60,82 | 58,82 | 60,29 | 1,71% | 154.529,00 |
| 11.04.2025 | 57,94 | 59,77 | 57,10 | 59,28 | 2,34% | 314.580,00 |
| 10.04.2025 | 57,57 | 58,39 | 56,14 | 57,93 | -1,08% | 476.325,00 |
| 09.04.2025 | 54,98 | 59,09 | 54,61 | 58,56 | 5,36% | 512.803,00 |
| 08.04.2025 | 57,01 | 57,49 | 54,25 | 55,58 | 0,05% | 663.709,00 |
| 07.04.2025 | 54,61 | 58,68 | 53,40 | 55,56 | -0,46% | 343.878,00 |
| 04.04.2025 | 57,00 | 61,08 | 55,46 | 55,81 | -8,94% | 573.079,00 |
| 03.04.2025 | 61,61 | 63,10 | 61,10 | 61,29 | -4,17% | 303.821,00 |
| 02.04.2025 | 63,00 | 64,03 | 63,00 | 63,96 | 0,66% | 196.974,00 |
| 01.04.2025 | 62,91 | 63,75 | 62,41 | 63,54 | 0,97% | 380.066,00 |
| 31.03.2025 | 60,28 | 63,21 | 60,28 | 62,93 | 3,10% | 271.324,00 |
| 28.03.2025 | 62,44 | 62,47 | 60,71 | 61,04 | -2,23% | 248.921,00 |
| 27.03.2025 | 62,70 | 63,11 | 62,23 | 62,43 | -0,45% | 218.044,00 |
| 26.03.2025 | 62,18 | 62,98 | 62,10 | 62,72 | 1,36% | 294.217,00 |
| 25.03.2025 | 61,88 | 62,35 | 61,56 | 61,88 | -0,33% | 255.868,00 |
| 24.03.2025 | 62,28 | 62,50 | 61,65 | 62,08 | 0,60% | 144.223,00 |
| 21.03.2025 | 61,38 | 61,94 | 61,16 | 61,71 | -0,21% | 290.368,00 |
| 20.03.2025 | 61,93 | 62,35 | 61,56 | 61,84 | -0,98% | 213.676,00 |
| 19.03.2025 | 61,57 | 62,79 | 61,53 | 62,45 | 1,40% | 499.596,00 |
| 18.03.2025 | 61,32 | 61,73 | 61,07 | 61,59 | -0,03% | 349.337,00 |
| 17.03.2025 | 59,82 | 61,90 | 59,82 | 61,61 | 2,99% | 200.716,00 |
| 14.03.2025 | 59,27 | 59,92 | 58,86 | 59,82 | 2,26% | 293.971,00 |
| 13.03.2025 | 58,83 | 59,23 | 58,13 | 58,50 | -0,85% | 439.573,00 |
| 12.03.2025 | 60,20 | 60,22 | 58,58 | 59,00 | -1,62% | 288.267,00 |
| 11.03.2025 | 60,35 | 60,52 | 59,67 | 59,97 | -0,46% | 246.141,00 |
| 10.03.2025 | 60,57 | 60,73 | 59,45 | 60,25 | -0,50% | 250.123,00 |
| 07.03.2025 | 60,74 | 61,17 | 60,00 | 60,55 | -0,49% | 385.827,00 |
| 06.03.2025 | 60,82 | 61,53 | 60,33 | 60,85 | -0,47% | 297.819,00 |
| 05.03.2025 | 60,01 | 61,20 | 59,93 | 61,14 | 2,25% | 386.817,00 |
| 04.03.2025 | 60,81 | 60,82 | 59,05 | 59,80 | -0,99% | 501.456,00 |
| 03.03.2025 | 63,33 | 63,47 | 60,04 | 60,39 | -4,11% | 374.751,00 |
| 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 |