73,425$
0,46%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 72,83 | 73,50 | 72,72 | 73,40 | 0,42% | 181.208,00 |
| 24.07.2025 | 73,38 | 73,80 | 72,76 | 73,09 | -1,10% | 376.997,00 |
| 23.07.2025 | 73,79 | 74,31 | 73,66 | 73,90 | 0,22% | 310.371,00 |
| 22.07.2025 | 73,29 | 74,28 | 73,15 | 73,74 | 1,06% | 271.294,00 |
| 21.07.2025 | 72,88 | 73,78 | 72,84 | 72,97 | -0,10% | 153.319,00 |
| 18.07.2025 | 73,14 | 73,58 | 72,49 | 73,04 | -0,23% | 294.019,00 |
| 17.07.2025 | 72,80 | 73,50 | 72,68 | 73,21 | 0,30% | 287.816,00 |
| 16.07.2025 | 71,90 | 73,02 | 71,77 | 72,99 | 1,28% | 371.490,00 |
| 15.07.2025 | 73,36 | 73,36 | 71,95 | 72,07 | -1,41% | 447.175,00 |
| 14.07.2025 | 73,25 | 74,19 | 73,04 | 73,10 | -0,54% | 149.792,00 |
| 11.07.2025 | 74,01 | 74,39 | 73,38 | 73,50 | -1,78% | 379.173,00 |
| 10.07.2025 | 75,97 | 75,97 | 74,63 | 74,83 | -1,81% | 463.581,00 |
| 09.07.2025 | 76,36 | 76,58 | 74,87 | 76,21 | -0,29% | 483.070,00 |
| 08.07.2025 | 77,09 | 77,22 | 75,99 | 76,43 | -0,21% | 384.125,00 |
| 07.07.2025 | 77,25 | 77,39 | 76,14 | 76,59 | -0,16% | 220.529,00 |
| 03.07.2025 | 77,22 | 77,40 | 76,71 | 76,71 | -0,36% | 120.909,00 |
| 02.07.2025 | 75,25 | 77,04 | 75,11 | 76,99 | 2,65% | 310.008,00 |
| 01.07.2025 | 74,50 | 75,21 | 74,32 | 75,00 | 0,73% | 296.709,00 |
| 30.06.2025 | 74,39 | 74,61 | 73,73 | 74,46 | 0,07% | 122.551,00 |
| 27.06.2025 | 74,30 | 74,80 | 73,88 | 74,41 | 0,08% | 249.519,00 |
| 26.06.2025 | 73,78 | 75,02 | 73,78 | 74,35 | 1,43% | 414.758,00 |
| 25.06.2025 | 72,94 | 73,65 | 72,92 | 73,30 | 0,00% | 284.911,00 |
| 24.06.2025 | 74,44 | 74,54 | 73,30 | 73,30 | -1,52% | 411.497,00 |
| 23.06.2025 | 73,79 | 74,94 | 73,79 | 74,43 | 0,98% | 169.388,00 |
| 20.06.2025 | 74,03 | 74,66 | 72,93 | 73,71 | -0,57% | 731.678,00 |
| 18.06.2025 | 73,99 | 74,83 | 73,82 | 74,13 | -0,09% | 450.985,00 |
| 17.06.2025 | 74,19 | 74,61 | 73,61 | 74,20 | 0,01% | 517.189,00 |
| 16.06.2025 | 72,68 | 74,19 | 72,68 | 74,19 | 2,39% | 281.545,00 |
| 13.06.2025 | 72,22 | 72,91 | 71,94 | 72,46 | -0,07% | 313.148,00 |
| 12.06.2025 | 71,21 | 72,52 | 71,21 | 72,51 | 0,62% | 428.684,00 |
| 11.06.2025 | 71,95 | 72,13 | 71,53 | 72,06 | 0,72% | 546.378,00 |
| 10.06.2025 | 72,03 | 72,35 | 71,41 | 71,55 | -0,65% | 323.052,00 |
| 09.06.2025 | 72,00 | 72,30 | 71,17 | 72,01 | 0,52% | 161.898,00 |
| 06.06.2025 | 71,79 | 72,25 | 71,56 | 71,64 | 0,63% | 345.188,00 |
| 05.06.2025 | 71,70 | 71,77 | 71,16 | 71,19 | -0,27% | 312.906,00 |
| 04.06.2025 | 71,40 | 71,88 | 71,34 | 71,38 | 0,27% | 242.612,00 |
| 03.06.2025 | 70,59 | 71,31 | 70,21 | 71,19 | 0,32% | 269.307,00 |
| 02.06.2025 | 70,42 | 71,11 | 70,17 | 70,97 | 0,28% | 261.611,00 |
| 30.05.2025 | 69,47 | 71,01 | 69,25 | 70,77 | 1,54% | 319.930,00 |
| 29.05.2025 | 70,50 | 70,50 | 69,42 | 69,69 | -0,90% | 420.049,00 |
| 28.05.2025 | 70,51 | 70,62 | 69,95 | 70,32 | -0,13% | 291.285,00 |
| 27.05.2025 | 69,43 | 70,43 | 69,41 | 70,41 | 1,97% | 324.910,00 |
| 23.05.2025 | 68,44 | 69,23 | 67,73 | 69,05 | 0,69% | 342.433,00 |
| 22.05.2025 | 68,79 | 68,96 | 68,18 | 68,58 | -0,51% | 210.744,00 |
| 21.05.2025 | 69,18 | 69,44 | 68,01 | 68,93 | -0,33% | 294.466,00 |
| 20.05.2025 | 68,61 | 69,21 | 68,48 | 69,16 | 0,51% | 366.808,00 |
| 19.05.2025 | 68,30 | 69,08 | 68,16 | 68,81 | 0,29% | 386.948,00 |
| 16.05.2025 | 68,29 | 68,78 | 67,94 | 68,61 | 0,59% | 324.123,00 |
| 15.05.2025 | 67,59 | 68,46 | 67,28 | 68,21 | 0,93% | 346.632,00 |
| 14.05.2025 | 66,98 | 67,80 | 66,72 | 67,58 | -0,49% | 452.863,00 |
| 13.05.2025 | 68,24 | 68,66 | 67,79 | 67,91 | -0,06% | 472.918,00 |
| 12.05.2025 | 69,07 | 69,42 | 67,45 | 67,95 | 0,24% | 468.634,00 |
| 09.05.2025 | 66,70 | 67,93 | 66,57 | 67,79 | 1,35% | 326.972,00 |
| 08.05.2025 | 62,48 | 67,23 | 61,51 | 66,88 | 7,15% | 638.716,00 |
| 07.05.2025 | 62,50 | 62,82 | 62,04 | 62,42 | -0,03% | 384.503,00 |
| 06.05.2025 | 62,41 | 62,83 | 62,16 | 62,44 | 0,06% | 298.999,00 |
| 05.05.2025 | 62,35 | 62,98 | 61,96 | 62,40 | -0,37% | 168.498,00 |
| 02.05.2025 | 62,03 | 63,20 | 61,81 | 62,63 | 0,95% | 331.560,00 |
| 01.05.2025 | 61,54 | 62,51 | 61,21 | 62,04 | 0,15% | 298.254,00 |
| 30.04.2025 | 61,13 | 62,13 | 60,69 | 61,95 | 0,26% | 442.882,00 |
| 29.04.2025 | 61,51 | 62,51 | 61,18 | 61,79 | 0,15% | 232.162,00 |
| 28.04.2025 | 61,71 | 62,35 | 61,11 | 61,70 | 0,36% | 123.907,00 |
| 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 |