Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 58,46 | 59,03 | 58,00 | 58,76 | 0,89% | 3.507.246,00 |
| 19.11.2024 | 56,33 | 58,41 | 56,17 | 58,24 | 2,19% | 4.217.728,00 |
| 18.11.2024 | 55,42 | 57,05 | 55,31 | 56,99 | 3,22% | 4.190.665,00 |
| 15.11.2024 | 57,25 | 57,46 | 55,18 | 55,21 | -3,83% | 5.636.720,00 |
| 14.11.2024 | 57,68 | 57,85 | 57,11 | 57,41 | -0,43% | 2.628.257,00 |
| 13.11.2024 | 57,30 | 58,02 | 57,26 | 57,66 | 0,93% | 2.396.029,00 |
| 12.11.2024 | 58,55 | 58,55 | 57,00 | 57,13 | -2,38% | 2.695.890,00 |
| 11.11.2024 | 58,47 | 59,26 | 58,31 | 58,52 | 0,33% | 2.735.568,00 |
| 08.11.2024 | 58,97 | 59,54 | 58,15 | 58,33 | -0,53% | 4.673.783,00 |
| 07.11.2024 | 58,00 | 59,20 | 57,30 | 58,64 | -5,02% | 7.353.146,00 |
| 06.11.2024 | 63,75 | 63,75 | 60,78 | 61,74 | -0,02% | 4.744.458,00 |
| 05.11.2024 | 60,93 | 61,94 | 60,66 | 61,75 | 0,88% | 2.165.968,00 |
| 04.11.2024 | 61,06 | 61,64 | 60,75 | 61,21 | 0,58% | 2.578.372,00 |
| 01.11.2024 | 60,81 | 61,35 | 60,53 | 60,86 | -0,10% | 2.458.752,00 |
| 31.10.2024 | 61,69 | 61,95 | 60,92 | 60,92 | -1,06% | 3.605.988,00 |
| 30.10.2024 | 60,94 | 62,38 | 60,94 | 61,57 | 1,28% | 3.067.542,00 |
| 29.10.2024 | 60,91 | 61,38 | 60,70 | 60,79 | -0,56% | 2.511.009,00 |
| 28.10.2024 | 60,51 | 61,25 | 60,37 | 61,13 | 1,29% | 3.028.617,00 |
| 25.10.2024 | 60,95 | 61,21 | 60,33 | 60,35 | -0,71% | 2.632.345,00 |
| 24.10.2024 | 60,90 | 61,20 | 60,43 | 60,78 | -0,02% | 3.673.439,00 |
| 23.10.2024 | 59,49 | 60,88 | 59,32 | 60,79 | 2,82% | 2.783.228,00 |
| 22.10.2024 | 58,97 | 59,20 | 58,33 | 59,12 | -0,22% | 2.349.440,00 |
| 21.10.2024 | 59,47 | 59,48 | 58,55 | 59,25 | -0,27% | 3.047.080,00 |
| 18.10.2024 | 59,37 | 59,68 | 58,93 | 59,41 | 0,78% | 2.604.282,00 |
| 17.10.2024 | 58,76 | 59,13 | 58,37 | 58,95 | 0,00% | 2.659.864,00 |
| 16.10.2024 | 58,48 | 59,04 | 57,93 | 58,95 | 2,88% | 2.482.538,00 |
| 15.10.2024 | 57,59 | 57,77 | 57,13 | 57,30 | -0,80% | 3.149.714,00 |
| 14.10.2024 | 56,72 | 57,83 | 56,45 | 57,76 | 1,62% | 1.925.825,00 |
| 11.10.2024 | 56,65 | 57,50 | 56,64 | 56,84 | 0,51% | 2.883.631,00 |
| 10.10.2024 | 56,02 | 56,62 | 55,65 | 56,55 | 0,09% | 2.156.440,00 |
| 09.10.2024 | 56,80 | 57,24 | 56,48 | 56,50 | -0,69% | 1.660.617,00 |
| 08.10.2024 | 57,10 | 57,28 | 56,51 | 56,89 | -0,99% | 1.741.185,00 |
| 07.10.2024 | 58,03 | 58,18 | 57,21 | 57,46 | -1,49% | 2.224.228,00 |
| 04.10.2024 | 58,61 | 58,80 | 58,11 | 58,33 | 0,41% | 1.326.973,00 |
| 03.10.2024 | 58,36 | 58,52 | 57,96 | 58,09 | -0,94% | 1.666.909,00 |
| 02.10.2024 | 58,26 | 58,91 | 57,85 | 58,64 | 1,12% | 3.009.967,00 |
| 01.10.2024 | 58,09 | 58,82 | 57,90 | 57,99 | -1,36% | 3.513.616,00 |
| 30.09.2024 | 58,43 | 58,80 | 58,10 | 58,79 | 0,36% | 3.265.960,00 |
| 27.09.2024 | 58,38 | 59,08 | 58,35 | 58,58 | 0,97% | 2.434.492,00 |
| 26.09.2024 | 57,56 | 58,19 | 57,35 | 58,02 | 1,52% | 2.107.078,00 |
| 25.09.2024 | 58,05 | 58,08 | 56,82 | 57,15 | -1,21% | 2.350.165,00 |
| 24.09.2024 | 58,23 | 58,54 | 55,67 | 57,85 | -0,26% | 4.220.437,00 |
| 23.09.2024 | 57,61 | 58,14 | 57,58 | 58,00 | 0,73% | 3.199.956,00 |
| 20.09.2024 | 58,05 | 58,05 | 57,01 | 57,58 | -1,74% | 8.144.022,00 |
| 19.09.2024 | 58,28 | 58,92 | 57,80 | 58,60 | 2,02% | 3.626.844,00 |
| 18.09.2024 | 56,73 | 57,90 | 56,73 | 57,44 | 0,70% | 2.484.062,00 |
| 17.09.2024 | 56,66 | 57,14 | 56,53 | 57,04 | 1,37% | 1.922.521,00 |
| 16.09.2024 | 56,90 | 57,19 | 55,80 | 56,27 | -0,64% | 2.208.824,00 |
| 13.09.2024 | 55,93 | 56,71 | 55,93 | 56,63 | 1,67% | 1.703.276,00 |
| 12.09.2024 | 55,18 | 55,73 | 55,01 | 55,70 | 1,00% | 2.491.908,00 |
| 11.09.2024 | 55,26 | 55,29 | 53,93 | 55,15 | -0,42% | 2.763.984,00 |
| 10.09.2024 | 55,91 | 55,91 | 55,03 | 55,38 | -0,75% | 2.525.141,00 |
| 09.09.2024 | 55,64 | 56,26 | 55,24 | 55,80 | 0,85% | 4.233.697,00 |
| 06.09.2024 | 54,92 | 55,66 | 54,88 | 55,33 | 0,40% | 5.004.147,00 |
| 05.09.2024 | 55,86 | 56,31 | 54,95 | 55,11 | -0,70% | 3.896.728,00 |
| 04.09.2024 | 55,80 | 56,08 | 55,19 | 55,50 | -0,13% | 2.449.331,00 |
| 03.09.2024 | 56,45 | 56,58 | 55,35 | 55,57 | -3,02% | 3.146.529,00 |
| 30.08.2024 | 56,77 | 57,57 | 56,71 | 57,30 | 0,53% | 4.229.129,00 |
| 29.08.2024 | 56,50 | 57,42 | 55,87 | 57,00 | 1,79% | 2.807.117,00 |
| 28.08.2024 | 55,52 | 56,04 | 55,09 | 56,00 | 0,79% | 2.308.036,00 |
| 27.08.2024 | 55,34 | 55,65 | 54,95 | 55,56 | -0,16% | 3.809.554,00 |
| 26.08.2024 | 55,80 | 56,28 | 55,38 | 55,65 | 0,13% | 2.602.490,00 |
| 23.08.2024 | 54,84 | 55,64 | 54,74 | 55,58 | 1,89% | 4.475.876,00 |
| 22.08.2024 | 54,23 | 54,56 | 53,97 | 54,55 | 0,50% | 1.922.208,00 |
| 21.08.2024 | 53,87 | 54,42 | 53,75 | 54,28 | 1,27% | 1.584.619,00 |
| 20.08.2024 | 54,21 | 54,21 | 53,52 | 53,60 | -1,31% | 2.760.678,00 |
| 19.08.2024 | 54,00 | 54,63 | 53,82 | 54,31 | 0,95% | 2.517.430,00 |
| 16.08.2024 | 52,78 | 53,92 | 52,59 | 53,80 | 1,97% | 2.926.133,00 |
| 15.08.2024 | 52,67 | 52,95 | 52,39 | 52,76 | 1,48% | 2.270.849,00 |
| 14.08.2024 | 51,87 | 52,07 | 51,25 | 51,99 | 0,50% | 2.011.903,00 |
| 13.08.2024 | 51,34 | 52,03 | 51,00 | 51,73 | 1,00% | 2.181.599,00 |
| 12.08.2024 | 51,53 | 51,74 | 51,13 | 51,22 | -0,66% | 1.724.668,00 |
| 09.08.2024 | 51,49 | 51,77 | 50,78 | 51,56 | 0,02% | 1.841.168,00 |
| 08.08.2024 | 51,07 | 51,64 | 50,96 | 51,55 | 1,52% | 2.645.664,00 |
| 07.08.2024 | 51,46 | 52,39 | 50,75 | 50,78 | -0,78% | 2.520.544,00 |
| 06.08.2024 | 51,17 | 51,95 | 50,95 | 51,18 | -0,25% | 3.654.314,00 |
| 05.08.2024 | 50,58 | 52,20 | 50,30 | 51,31 | -0,52% | 3.627.736,00 |
| 02.08.2024 | 52,28 | 52,95 | 51,02 | 51,58 | -2,68% | 3.784.039,00 |
| 01.08.2024 | 53,96 | 55,67 | 52,89 | 53,00 | -5,53% | 6.146.438,00 |
| 31.07.2024 | 55,79 | 56,56 | 55,43 | 56,10 | 1,03% | 3.682.714,00 |
| 30.07.2024 | 55,61 | 56,05 | 55,19 | 55,53 | 0,13% | 2.002.904,00 |
| 29.07.2024 | 55,32 | 56,05 | 55,04 | 55,46 | 0,13% | 1.906.880,00 |
| 26.07.2024 | 55,45 | 56,06 | 55,20 | 55,39 | 0,20% | 2.272.011,00 |
| 25.07.2024 | 53,62 | 55,91 | 53,54 | 55,28 | 2,71% | 2.798.158,00 |
| 24.07.2024 | 54,69 | 54,90 | 53,74 | 53,82 | -1,05% | 1.999.642,00 |
| 23.07.2024 | 54,55 | 54,79 | 54,26 | 54,39 | -0,69% | 1.625.539,00 |
| 22.07.2024 | 54,90 | 54,97 | 53,94 | 54,77 | -0,02% | 1.494.688,00 |
| 19.07.2024 | 55,28 | 55,28 | 54,35 | 54,78 | -0,76% | 2.088.346,00 |
| 18.07.2024 | 54,81 | 56,13 | 54,69 | 55,20 | -0,61% | 2.591.966,00 |
| 17.07.2024 | 54,22 | 55,68 | 54,22 | 55,54 | 2,47% | 3.089.918,00 |
| 16.07.2024 | 52,97 | 54,23 | 52,92 | 54,20 | 2,46% | 2.818.042,00 |
| 15.07.2024 | 53,02 | 53,28 | 52,45 | 52,90 | -0,38% | 2.646.077,00 |
| 12.07.2024 | 52,65 | 53,31 | 52,04 | 53,10 | 1,59% | 2.495.994,00 |
| 11.07.2024 | 51,45 | 52,48 | 51,38 | 52,27 | 2,45% | 2.243.917,00 |
| 10.07.2024 | 50,80 | 51,06 | 50,36 | 51,02 | 0,59% | 3.435.878,00 |
| 09.07.2024 | 51,63 | 51,69 | 50,69 | 50,72 | -1,93% | 2.577.502,00 |
| 08.07.2024 | 52,46 | 52,57 | 51,50 | 51,72 | -1,37% | 2.996.863,00 |
| 05.07.2024 | 52,09 | 52,47 | 51,74 | 52,44 | -0,08% | 1.493.548,00 |
| 03.07.2024 | 52,86 | 53,15 | 52,26 | 52,48 | -0,55% | 1.238.138,00 |
| 02.07.2024 | 52,99 | 53,19 | 52,62 | 52,77 | -0,57% | 2.186.839,00 |