Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 63,31 | 64,18 | 62,66 | 64,15 | 1,58% | 3.686.923,00 |
| 06.11.2025 | 63,09 | 63,73 | 62,52 | 63,15 | -0,82% | 5.146.100,00 |
| 05.11.2025 | 64,70 | 64,83 | 63,01 | 63,67 | 1,87% | 6.989.133,00 |
| 04.11.2025 | 61,81 | 62,93 | 61,28 | 62,50 | 0,71% | 5.189.559,00 |
| 03.11.2025 | 61,05 | 62,06 | 60,54 | 62,06 | 1,01% | 6.059.681,00 |
| 31.10.2025 | 61,33 | 61,94 | 61,05 | 61,44 | -0,42% | 4.608.824,00 |
| 30.10.2025 | 61,28 | 61,96 | 60,94 | 61,70 | -2,37% | 5.796.320,00 |
| 29.10.2025 | 63,04 | 63,40 | 62,74 | 63,20 | -0,41% | 5.030.741,00 |
| 28.10.2025 | 63,76 | 63,89 | 63,19 | 63,46 | -0,74% | 2.821.603,00 |
| 27.10.2025 | 64,01 | 64,56 | 63,67 | 63,93 | 0,42% | 3.973.479,00 |
| 24.10.2025 | 63,80 | 63,90 | 63,44 | 63,66 | 0,28% | 2.627.803,00 |
| 23.10.2025 | 63,95 | 63,95 | 63,03 | 63,48 | 0,57% | 3.227.807,00 |
| 22.10.2025 | 61,90 | 63,23 | 61,90 | 63,12 | 1,86% | 5.414.320,00 |
| 21.10.2025 | 61,93 | 62,33 | 61,65 | 61,97 | -0,02% | 4.074.799,00 |
| 20.10.2025 | 61,96 | 62,43 | 61,54 | 61,98 | 0,94% | 4.634.281,00 |
| 17.10.2025 | 61,08 | 62,05 | 60,95 | 61,40 | 0,66% | 7.513.413,00 |
| 16.10.2025 | 62,00 | 62,27 | 60,99 | 61,00 | -1,47% | 4.379.730,00 |
| 15.10.2025 | 62,65 | 62,84 | 61,88 | 61,91 | -1,21% | 3.550.951,00 |
| 14.10.2025 | 62,46 | 62,77 | 62,04 | 62,67 | 0,00% | 4.189.659,00 |
| 13.10.2025 | 62,27 | 63,04 | 62,18 | 62,67 | 1,36% | 2.157.925,00 |
| 10.10.2025 | 62,70 | 63,13 | 61,83 | 61,83 | -1,47% | 2.925.592,00 |
| 09.10.2025 | 63,59 | 63,82 | 62,55 | 62,75 | -0,57% | 3.033.253,00 |
| 08.10.2025 | 65,18 | 65,45 | 62,80 | 63,11 | -3,81% | 6.075.943,00 |
| 07.10.2025 | 64,19 | 65,61 | 63,78 | 65,61 | 2,04% | 4.409.839,00 |
| 06.10.2025 | 63,52 | 65,07 | 63,40 | 64,30 | 1,28% | 5.261.021,00 |
| 02.10.2025 | 61,33 | 63,68 | 61,33 | 63,49 | 3,29% | 11.310.271,00 |
| 01.10.2025 | 66,90 | 66,90 | 60,71 | 61,47 | -9,11% | 12.189.763,00 |
| 30.09.2025 | 67,90 | 67,95 | 67,19 | 67,63 | -0,21% | 4.701.436,00 |
| 29.09.2025 | 68,40 | 68,67 | 67,55 | 67,77 | -0,47% | 5.341.441,00 |
| 26.09.2025 | 67,54 | 68,12 | 67,19 | 68,09 | 1,51% | 4.817.120,00 |
| 25.09.2025 | 69,93 | 69,99 | 65,91 | 67,08 | -3,63% | 7.240.376,00 |
| 24.09.2025 | 69,64 | 70,34 | 69,45 | 69,61 | 0,19% | 3.474.692,00 |
| 23.09.2025 | 69,94 | 70,56 | 69,44 | 69,48 | -0,39% | 3.360.856,00 |
| 22.09.2025 | 70,40 | 70,48 | 69,74 | 69,75 | -1,57% | 2.831.462,00 |
| 19.09.2025 | 70,57 | 71,02 | 70,39 | 70,86 | 0,28% | 12.447.770,00 |
| 18.09.2025 | 70,84 | 71,02 | 70,13 | 70,66 | 0,03% | 5.365.941,00 |
| 17.09.2025 | 70,08 | 71,10 | 69,77 | 70,64 | 1,09% | 3.470.295,00 |
| 16.09.2025 | 70,01 | 70,40 | 69,45 | 69,88 | -0,27% | 5.056.641,00 |
| 15.09.2025 | 73,89 | 74,50 | 69,28 | 70,07 | -5,68% | 8.800.953,00 |
| 12.09.2025 | 72,90 | 75,91 | 72,33 | 74,29 | 1,78% | 6.599.860,00 |
| 11.09.2025 | 71,64 | 73,11 | 71,59 | 72,99 | 1,69% | 2.750.438,00 |
| 10.09.2025 | 72,18 | 72,81 | 71,56 | 71,78 | -0,99% | 2.939.510,00 |
| 09.09.2025 | 73,14 | 73,66 | 72,00 | 72,50 | -0,62% | 3.336.700,00 |
| 08.09.2025 | 72,20 | 73,03 | 71,70 | 72,95 | 0,90% | 4.724.464,00 |
| 05.09.2025 | 72,53 | 72,73 | 71,39 | 72,30 | -0,48% | 3.173.244,00 |
| 04.09.2025 | 72,44 | 72,81 | 72,01 | 72,65 | 0,36% | 3.147.817,00 |
| 03.09.2025 | 73,46 | 73,70 | 72,35 | 72,39 | -2,07% | 3.244.876,00 |
| 02.09.2025 | 73,63 | 74,04 | 73,30 | 73,92 | -0,36% | 3.261.681,00 |
| 29.08.2025 | 74,23 | 74,63 | 74,06 | 74,19 | -0,17% | 4.034.995,00 |
| 28.08.2025 | 75,03 | 75,16 | 73,39 | 74,32 | -0,95% | 3.928.414,00 |
| 27.08.2025 | 73,80 | 75,12 | 73,61 | 75,03 | 1,47% | 6.016.690,00 |
| 26.08.2025 | 73,43 | 73,96 | 72,13 | 73,94 | 0,46% | 6.802.585,00 |
| 25.08.2025 | 73,30 | 73,83 | 72,90 | 73,60 | 0,31% | 3.261.577,00 |
| 22.08.2025 | 73,33 | 73,58 | 72,70 | 73,37 | 0,53% | 2.664.008,00 |
| 21.08.2025 | 72,63 | 73,27 | 72,56 | 72,98 | 0,03% | 2.602.955,00 |
| 20.08.2025 | 72,41 | 73,17 | 72,33 | 72,96 | 0,77% | 3.086.785,00 |
| 19.08.2025 | 72,29 | 72,48 | 71,87 | 72,40 | 0,15% | 2.723.604,00 |
| 18.08.2025 | 71,77 | 72,65 | 71,66 | 72,29 | 0,74% | 2.818.743,00 |
| 15.08.2025 | 71,94 | 72,24 | 71,60 | 71,76 | -0,15% | 2.649.632,00 |
| 14.08.2025 | 72,00 | 72,17 | 71,35 | 71,87 | -0,64% | 3.242.754,00 |
| 13.08.2025 | 72,04 | 72,40 | 70,84 | 72,33 | 1,83% | 4.693.600,00 |
| 12.08.2025 | 72,74 | 73,00 | 70,82 | 71,03 | -1,97% | 5.485.896,00 |
| 11.08.2025 | 71,00 | 72,57 | 70,96 | 72,46 | 2,19% | 5.965.463,00 |
| 08.08.2025 | 71,30 | 71,30 | 70,27 | 70,91 | -0,20% | 5.568.032,00 |
| 07.08.2025 | 70,51 | 71,47 | 68,70 | 71,05 | -0,17% | 7.323.330,00 |
| 06.08.2025 | 72,10 | 72,31 | 71,06 | 71,17 | -1,58% | 4.566.094,00 |
| 05.08.2025 | 72,54 | 72,71 | 71,80 | 72,31 | 0,54% | 3.744.014,00 |
| 04.08.2025 | 71,55 | 72,01 | 71,33 | 71,92 | 1,05% | 3.943.545,00 |
| 01.08.2025 | 71,65 | 71,83 | 70,58 | 71,17 | -1,33% | 4.771.019,00 |
| 31.07.2025 | 71,82 | 72,30 | 71,67 | 72,13 | 0,21% | 4.852.687,00 |
| 30.07.2025 | 72,85 | 72,85 | 71,71 | 71,98 | -1,23% | 4.975.944,00 |
| 29.07.2025 | 72,83 | 73,08 | 72,48 | 72,88 | 0,66% | 2.631.441,00 |
| 28.07.2025 | 73,23 | 73,23 | 72,27 | 72,40 | -1,40% | 2.317.934,00 |
| 25.07.2025 | 72,84 | 73,50 | 72,55 | 73,43 | 0,42% | 2.668.455,00 |
| 24.07.2025 | 73,47 | 73,80 | 72,67 | 73,12 | -1,06% | 3.399.087,00 |
| 23.07.2025 | 73,90 | 74,31 | 73,63 | 73,90 | 0,20% | 3.827.800,00 |
| 22.07.2025 | 73,16 | 74,30 | 73,01 | 73,75 | 1,03% | 3.733.947,00 |
| 21.07.2025 | 73,10 | 73,80 | 72,83 | 73,00 | -0,07% | 2.655.310,00 |
| 18.07.2025 | 73,14 | 73,59 | 72,49 | 73,05 | -0,16% | 3.693.189,00 |
| 17.07.2025 | 73,02 | 73,54 | 72,66 | 73,17 | 0,26% | 2.688.186,00 |
| 16.07.2025 | 72,22 | 73,04 | 71,78 | 72,98 | 1,23% | 4.036.178,00 |
| 15.07.2025 | 73,37 | 73,42 | 71,93 | 72,09 | -1,40% | 5.725.068,00 |
| 14.07.2025 | 73,78 | 74,20 | 73,04 | 73,11 | -0,63% | 2.876.465,00 |
| 11.07.2025 | 74,34 | 74,45 | 73,36 | 73,57 | -1,68% | 4.389.840,00 |
| 10.07.2025 | 76,07 | 76,07 | 74,63 | 74,83 | -1,80% | 4.418.260,00 |
| 09.07.2025 | 76,57 | 76,67 | 74,86 | 76,20 | -0,33% | 6.570.792,00 |
| 08.07.2025 | 76,90 | 77,24 | 75,99 | 76,45 | -0,17% | 3.033.066,00 |
| 07.07.2025 | 76,92 | 77,33 | 76,12 | 76,58 | -0,70% | 2.461.532,00 |
| 03.07.2025 | 76,92 | 77,41 | 76,71 | 77,12 | 0,16% | 1.419.340,00 |
| 02.07.2025 | 75,40 | 77,04 | 75,27 | 77,00 | 2,52% | 3.292.317,00 |
| 01.07.2025 | 74,51 | 75,22 | 74,10 | 75,11 | 0,78% | 3.614.249,00 |
| 30.06.2025 | 74,09 | 74,62 | 73,70 | 74,53 | 0,19% | 3.201.556,00 |
| 27.06.2025 | 74,33 | 74,80 | 73,88 | 74,39 | 0,12% | 5.390.735,00 |
| 26.06.2025 | 73,96 | 75,05 | 73,63 | 74,30 | 1,45% | 5.649.984,00 |
| 25.06.2025 | 73,22 | 73,66 | 72,94 | 73,24 | -0,07% | 4.961.778,00 |
| 24.06.2025 | 74,28 | 74,56 | 73,29 | 73,29 | -1,54% | 4.629.435,00 |
| 23.06.2025 | 73,79 | 74,96 | 73,50 | 74,44 | 0,98% | 4.927.130,00 |
| 20.06.2025 | 74,08 | 74,64 | 72,87 | 73,72 | -0,54% | 14.522.974,00 |
| 18.06.2025 | 74,04 | 74,84 | 74,04 | 74,12 | -0,12% | 3.721.924,00 |
| 17.06.2025 | 74,16 | 74,63 | 73,62 | 74,21 | 0,03% | 5.042.574,00 |