Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 72,83 | 74,19 | 72,62 | 74,19 | 2,43% | 3.168.500,00 |
| 13.06.2025 | 72,22 | 72,91 | 71,93 | 72,43 | -0,12% | 3.344.807,00 |
| 12.06.2025 | 72,00 | 72,53 | 71,30 | 72,52 | 0,62% | 5.547.203,00 |
| 11.06.2025 | 71,93 | 72,14 | 71,50 | 72,07 | 0,73% | 8.169.310,00 |
| 10.06.2025 | 72,03 | 72,40 | 71,41 | 71,55 | -0,64% | 3.491.493,00 |
| 09.06.2025 | 71,96 | 72,30 | 71,16 | 72,01 | 0,52% | 2.888.416,00 |
| 06.06.2025 | 71,42 | 72,24 | 71,42 | 71,64 | 0,62% | 2.854.991,00 |
| 05.06.2025 | 71,80 | 71,80 | 71,13 | 71,20 | -0,25% | 3.278.785,00 |
| 04.06.2025 | 71,53 | 71,88 | 71,24 | 71,38 | 0,27% | 2.776.793,00 |
| 03.06.2025 | 70,80 | 71,31 | 70,19 | 71,19 | 0,34% | 3.467.798,00 |
| 02.06.2025 | 70,69 | 71,11 | 70,15 | 70,95 | 0,21% | 3.578.437,00 |
| 30.05.2025 | 69,72 | 71,01 | 69,21 | 70,80 | 1,56% | 5.450.702,00 |
| 29.05.2025 | 70,28 | 70,28 | 69,40 | 69,71 | -0,87% | 3.173.078,00 |
| 28.05.2025 | 70,49 | 70,71 | 69,95 | 70,32 | -0,13% | 2.441.197,00 |
| 27.05.2025 | 69,43 | 70,44 | 69,41 | 70,41 | 1,95% | 4.534.243,00 |
| 23.05.2025 | 68,41 | 69,24 | 67,93 | 69,06 | 0,69% | 2.541.589,00 |
| 22.05.2025 | 68,78 | 68,98 | 68,17 | 68,59 | -0,54% | 2.085.097,00 |
| 21.05.2025 | 68,80 | 69,42 | 68,62 | 68,96 | -0,32% | 2.415.117,00 |
| 20.05.2025 | 68,78 | 69,22 | 68,39 | 69,18 | 0,54% | 3.265.676,00 |
| 19.05.2025 | 68,25 | 69,09 | 68,13 | 68,81 | 0,29% | 4.995.324,00 |
| 16.05.2025 | 68,26 | 68,78 | 67,93 | 68,61 | 0,47% | 3.064.569,00 |
| 15.05.2025 | 67,49 | 68,47 | 67,28 | 68,29 | 1,04% | 2.931.702,00 |
| 14.05.2025 | 67,43 | 67,81 | 66,71 | 67,59 | -0,46% | 4.005.509,00 |
| 13.05.2025 | 68,09 | 68,65 | 67,79 | 67,90 | -0,09% | 3.550.696,00 |
| 12.05.2025 | 69,13 | 69,28 | 67,45 | 67,96 | 0,25% | 3.809.815,00 |
| 09.05.2025 | 66,71 | 67,93 | 66,57 | 67,79 | 1,39% | 4.289.234,00 |
| 08.05.2025 | 64,63 | 67,25 | 63,82 | 66,86 | 7,01% | 6.172.840,00 |
| 07.05.2025 | 62,67 | 62,82 | 62,02 | 62,48 | 0,05% | 3.290.955,00 |
| 06.05.2025 | 62,34 | 62,84 | 62,00 | 62,45 | 0,06% | 2.680.838,00 |
| 05.05.2025 | 62,34 | 62,98 | 61,91 | 62,41 | -0,35% | 2.275.989,00 |
| 02.05.2025 | 62,69 | 63,00 | 61,80 | 62,63 | 0,98% | 3.181.610,00 |
| 01.05.2025 | 61,47 | 62,51 | 61,21 | 62,02 | 0,05% | 2.851.816,00 |
| 30.04.2025 | 61,12 | 62,14 | 60,68 | 61,99 | 0,31% | 6.049.165,00 |
| 29.04.2025 | 61,17 | 62,52 | 60,99 | 61,80 | 0,39% | 3.340.071,00 |
| 28.04.2025 | 61,71 | 62,35 | 61,10 | 61,56 | 0,15% | 2.319.573,00 |
| 25.04.2025 | 61,26 | 62,09 | 61,00 | 61,47 | -0,39% | 1.805.444,00 |
| 24.04.2025 | 61,18 | 61,90 | 60,79 | 61,71 | 1,05% | 3.774.709,00 |
| 23.04.2025 | 61,39 | 62,25 | 60,59 | 61,07 | 0,69% | 2.339.805,00 |
| 22.04.2025 | 59,61 | 60,75 | 59,39 | 60,65 | 2,59% | 2.263.696,00 |
| 21.04.2025 | 59,48 | 59,76 | 58,58 | 59,12 | -1,04% | 1.860.288,00 |
| 17.04.2025 | 59,59 | 60,12 | 59,23 | 59,74 | 0,91% | 3.661.183,00 |
| 16.04.2025 | 59,63 | 60,26 | 58,91 | 59,20 | -0,84% | 4.063.785,00 |
| 15.04.2025 | 59,98 | 60,63 | 59,65 | 59,70 | -0,98% | 2.328.165,00 |
| 14.04.2025 | 59,88 | 60,82 | 59,38 | 60,29 | 1,70% | 2.240.612,00 |
| 11.04.2025 | 57,60 | 59,80 | 57,00 | 59,28 | 2,31% | 3.068.233,00 |
| 10.04.2025 | 57,73 | 58,36 | 56,14 | 57,94 | -1,06% | 4.042.137,00 |
| 09.04.2025 | 55,00 | 59,18 | 54,50 | 58,56 | 5,48% | 6.272.892,00 |
| 08.04.2025 | 56,66 | 57,19 | 54,25 | 55,52 | -0,09% | 7.888.632,00 |
| 07.04.2025 | 55,22 | 58,74 | 53,40 | 55,57 | -0,39% | 6.454.321,00 |
| 04.04.2025 | 59,81 | 59,98 | 55,47 | 55,79 | -8,99% | 6.393.043,00 |
| 03.04.2025 | 62,45 | 62,50 | 61,09 | 61,30 | -4,22% | 3.125.837,00 |
| 02.04.2025 | 63,19 | 64,03 | 62,99 | 64,00 | 0,71% | 2.098.065,00 |
| 01.04.2025 | 63,08 | 63,76 | 62,38 | 63,55 | 0,99% | 5.043.450,00 |
| 31.03.2025 | 61,40 | 63,22 | 60,86 | 62,93 | 3,06% | 4.566.023,00 |
| 28.03.2025 | 62,35 | 62,53 | 60,72 | 61,06 | -2,21% | 2.534.331,00 |
| 27.03.2025 | 62,70 | 63,13 | 62,19 | 62,44 | -0,41% | 2.833.138,00 |
| 26.03.2025 | 62,07 | 62,99 | 62,05 | 62,70 | 1,37% | 2.634.292,00 |
| 25.03.2025 | 62,08 | 62,35 | 61,56 | 61,85 | -0,35% | 2.565.285,00 |
| 24.03.2025 | 62,60 | 62,60 | 61,65 | 62,07 | 0,57% | 2.117.827,00 |
| 21.03.2025 | 61,54 | 61,94 | 61,16 | 61,72 | -0,18% | 6.880.601,00 |
| 20.03.2025 | 62,09 | 62,36 | 61,55 | 61,83 | -1,01% | 2.684.775,00 |
| 19.03.2025 | 61,57 | 62,78 | 61,42 | 62,46 | 1,43% | 3.743.186,00 |
| 18.03.2025 | 61,48 | 61,75 | 61,07 | 61,58 | 0,00% | 3.443.749,00 |
| 17.03.2025 | 59,89 | 61,91 | 59,88 | 61,58 | 2,94% | 2.802.766,00 |
| 14.03.2025 | 59,09 | 59,92 | 58,77 | 59,82 | 2,10% | 2.987.577,00 |
| 13.03.2025 | 58,77 | 59,24 | 58,09 | 58,59 | -0,69% | 3.303.979,00 |
| 12.03.2025 | 59,96 | 60,47 | 58,56 | 59,00 | -1,62% | 3.371.701,00 |
| 11.03.2025 | 60,24 | 60,51 | 59,66 | 59,97 | -0,45% | 4.442.405,00 |
| 10.03.2025 | 60,08 | 60,76 | 59,44 | 60,24 | -0,53% | 4.015.876,00 |
| 07.03.2025 | 60,60 | 61,20 | 59,97 | 60,56 | -0,49% | 3.614.208,00 |
| 06.03.2025 | 61,00 | 61,53 | 60,30 | 60,86 | -0,49% | 3.258.740,00 |
| 05.03.2025 | 59,93 | 61,20 | 59,71 | 61,16 | 2,27% | 3.807.558,00 |
| 04.03.2025 | 60,35 | 60,52 | 59,03 | 59,80 | -0,99% | 3.838.873,00 |