83,381$
0,65%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 83,78 | 84,18 | 83,39 | 83,39 | 0,66% | - |
| 18.09.2024 | 83,07 | 83,67 | 82,48 | 82,84 | -0,02% | 1.753.595,00 |
| 17.09.2024 | 82,44 | 83,21 | 82,31 | 82,86 | 1,05% | 1.675.416,00 |
| 16.09.2024 | 81,84 | 82,59 | 81,40 | 82,00 | 0,71% | 1.453.550,00 |
| 13.09.2024 | 80,87 | 81,91 | 80,87 | 81,42 | 1,26% | 1.545.042,00 |
| 12.09.2024 | 79,90 | 80,84 | 79,43 | 80,41 | 0,63% | 1.548.965,00 |
| 11.09.2024 | 79,41 | 80,02 | 77,82 | 79,91 | 0,50% | 1.602.987,00 |
| 10.09.2024 | 79,40 | 79,92 | 78,92 | 79,51 | -0,06% | 2.160.266,00 |
| 09.09.2024 | 79,60 | 80,79 | 79,46 | 79,56 | 0,53% | 2.999.673,00 |
| 06.09.2024 | 81,06 | 81,69 | 78,59 | 79,14 | -2,75% | 3.029.216,00 |
| 05.09.2024 | 81,92 | 81,95 | 80,97 | 81,38 | -0,39% | 1.678.397,00 |
| 04.09.2024 | 82,30 | 82,86 | 81,65 | 81,70 | -0,51% | 2.116.730,00 |
| 03.09.2024 | 83,50 | 83,94 | 81,75 | 82,12 | -2,53% | 2.627.112,00 |
| 30.08.2024 | 83,42 | 84,52 | 83,32 | 84,25 | 0,99% | 3.555.079,00 |
| 29.08.2024 | 82,89 | 83,92 | 82,36 | 83,42 | 1,08% | 1.661.896,00 |
| 28.08.2024 | 82,12 | 82,77 | 81,93 | 82,53 | 0,05% | 2.151.580,00 |
| 27.08.2024 | 81,80 | 82,72 | 81,24 | 82,49 | 1,04% | 2.170.325,00 |
| 26.08.2024 | 81,56 | 82,10 | 81,15 | 81,64 | 0,67% | 1.559.422,00 |
| 23.08.2024 | 80,65 | 81,46 | 80,25 | 81,10 | 1,01% | 1.325.008,00 |
| 22.08.2024 | 80,32 | 80,48 | 79,74 | 80,29 | -0,02% | 1.593.165,00 |
| 21.08.2024 | 79,64 | 80,51 | 79,55 | 80,31 | 1,32% | 1.139.461,00 |
| 20.08.2024 | 79,88 | 80,28 | 79,19 | 79,26 | -1,10% | 1.901.552,00 |
| 19.08.2024 | 80,26 | 80,50 | 79,85 | 80,14 | -0,05% | 1.156.494,00 |
| 16.08.2024 | 80,18 | 80,41 | 79,38 | 80,18 | -0,12% | 1.278.720,00 |
| 15.08.2024 | 79,67 | 80,59 | 79,55 | 80,28 | 1,94% | 1.636.525,00 |
| 14.08.2024 | 78,97 | 79,15 | 78,34 | 78,75 | -0,10% | 1.126.782,00 |
| 13.08.2024 | 78,40 | 78,89 | 78,05 | 78,83 | 0,64% | 1.136.564,00 |
| 12.08.2024 | 78,64 | 78,85 | 78,02 | 78,33 | -0,25% | 1.069.605,00 |
| 09.08.2024 | 78,25 | 78,72 | 77,70 | 78,53 | 0,01% | 983.709,00 |
| 08.08.2024 | 77,82 | 78,66 | 77,46 | 78,52 | 1,68% | 1.760.954,00 |
| 07.08.2024 | 78,85 | 79,82 | 77,16 | 77,22 | -1,06% | 1.784.044,00 |
| 06.08.2024 | 78,17 | 79,39 | 77,93 | 78,05 | 0,27% | 2.117.577,00 |
| 05.08.2024 | 77,76 | 78,72 | 76,64 | 77,84 | -1,62% | 3.358.658,00 |
| 02.08.2024 | 81,45 | 81,57 | 78,43 | 79,12 | -4,28% | 3.219.226,00 |
| 01.08.2024 | 84,07 | 84,38 | 81,31 | 82,66 | -1,24% | 2.950.779,00 |
| 31.07.2024 | 83,80 | 85,12 | 82,80 | 83,70 | 4,09% | 5.502.307,00 |
| 30.07.2024 | 80,53 | 81,44 | 80,36 | 80,41 | -0,62% | 3.250.165,00 |
| 29.07.2024 | 80,64 | 81,12 | 79,92 | 80,91 | 0,91% | 1.561.322,00 |
| 26.07.2024 | 79,60 | 80,46 | 79,47 | 80,18 | 1,46% | 3.004.481,00 |
| 25.07.2024 | 79,31 | 80,57 | 78,95 | 79,03 | -0,70% | 2.282.869,00 |
| 24.07.2024 | 80,00 | 80,72 | 79,45 | 79,59 | -0,74% | 1.581.315,00 |
| 23.07.2024 | 80,21 | 80,55 | 79,63 | 80,18 | -0,17% | 1.293.148,00 |
| 22.07.2024 | 79,95 | 80,45 | 79,18 | 80,32 | 0,85% | 995.026,00 |
| 19.07.2024 | 80,74 | 80,74 | 79,30 | 79,64 | -0,88% | 1.296.875,00 |
| 18.07.2024 | 81,21 | 82,39 | 80,07 | 80,35 | -1,93% | 2.055.872,00 |
| 17.07.2024 | 82,17 | 82,57 | 81,65 | 81,93 | -0,34% | 2.068.065,00 |
| 16.07.2024 | 80,07 | 82,48 | 80,07 | 82,21 | 2,51% | 1.955.048,00 |
| 15.07.2024 | 81,01 | 81,06 | 80,09 | 80,20 | -0,84% | 1.921.845,00 |
| 12.07.2024 | 80,96 | 81,52 | 80,41 | 80,88 | 0,21% | 1.731.222,00 |
| 11.07.2024 | 79,98 | 80,95 | 79,89 | 80,71 | 1,43% | 2.275.092,00 |
| 10.07.2024 | 78,89 | 79,60 | 78,30 | 79,57 | 1,32% | 2.291.816,00 |
| 09.07.2024 | 79,39 | 79,39 | 78,46 | 78,53 | -1,18% | 1.163.037,00 |
| 08.07.2024 | 79,16 | 79,59 | 79,10 | 79,47 | 0,61% | 1.500.310,00 |
| 05.07.2024 | 78,92 | 79,08 | 78,35 | 78,99 | -0,25% | 1.489.722,00 |
| 03.07.2024 | 79,48 | 79,68 | 78,99 | 79,19 | -0,21% | 846.615,00 |
| 02.07.2024 | 79,20 | 79,82 | 78,83 | 79,36 | 0,11% | 1.760.320,00 |
| 01.07.2024 | 80,47 | 80,83 | 78,92 | 79,27 | -1,52% | 1.570.245,00 |
| 28.06.2024 | 80,11 | 80,64 | 80,02 | 80,49 | 0,64% | 3.635.560,00 |
| 27.06.2024 | 80,40 | 80,40 | 79,59 | 79,98 | -0,06% | 2.420.666,00 |
| 26.06.2024 | 80,00 | 80,18 | 79,15 | 80,03 | -0,53% | 1.822.246,00 |
| 25.06.2024 | 80,99 | 81,50 | 80,21 | 80,46 | -0,76% | 1.842.065,00 |
| 24.06.2024 | 80,11 | 82,30 | 80,00 | 81,08 | 1,57% | 2.906.056,00 |
| 21.06.2024 | 79,65 | 79,83 | 79,02 | 79,83 | -0,05% | 6.891.313,00 |
| 20.06.2024 | 80,43 | 80,95 | 79,84 | 79,87 | -1,05% | 1.844.851,00 |
| 18.06.2024 | 80,50 | 80,74 | 79,90 | 80,72 | 0,37% | 1.532.094,00 |
| 17.06.2024 | 79,50 | 80,47 | 79,38 | 80,42 | 0,95% | 1.839.628,00 |
| 14.06.2024 | 79,89 | 80,25 | 79,27 | 79,66 | -0,52% | 2.006.554,00 |
| 13.06.2024 | 80,20 | 80,48 | 79,31 | 80,08 | -0,56% | 1.478.741,00 |
| 12.06.2024 | 81,00 | 81,23 | 80,34 | 80,53 | 1,09% | 1.906.717,00 |
| 11.06.2024 | 79,93 | 80,11 | 79,33 | 79,66 | -0,28% | 1.702.723,00 |
| 10.06.2024 | 79,75 | 80,07 | 79,37 | 79,88 | -0,16% | 1.689.687,00 |
| 07.06.2024 | 79,66 | 80,52 | 79,19 | 80,01 | -0,30% | 2.935.596,00 |
| 06.06.2024 | 80,31 | 80,65 | 79,64 | 80,25 | -0,46% | 1.588.387,00 |
| 05.06.2024 | 80,22 | 80,66 | 79,63 | 80,62 | 0,35% | 1.933.360,00 |
| 04.06.2024 | 80,29 | 80,78 | 79,95 | 80,34 | -0,36% | 1.883.982,00 |
| 03.06.2024 | 82,14 | 82,14 | 80,37 | 80,63 | -1,86% | 3.927.712,00 |
| 31.05.2024 | 81,51 | 82,21 | 80,44 | 82,16 | 0,42% | 3.834.798,00 |
| 30.05.2024 | 81,14 | 81,96 | 80,83 | 81,82 | 0,68% | 2.400.430,00 |
| 29.05.2024 | 81,71 | 81,96 | 81,16 | 81,27 | -1,00% | 2.913.040,00 |
| 28.05.2024 | 82,22 | 82,63 | 80,90 | 82,09 | 1,20% | 5.117.741,00 |
| 24.05.2024 | 80,00 | 81,29 | 79,89 | 81,12 | 2,77% | 6.825.618,00 |
| 23.05.2024 | 80,00 | 80,46 | 77,31 | 78,93 | 0,48% | 11.029.120,00 |
| 22.05.2024 | 78,84 | 79,24 | 78,21 | 78,55 | -1,22% | 1.972.300,00 |
| 21.05.2024 | 79,87 | 79,88 | 79,31 | 79,52 | -0,44% | 1.333.736,00 |
| 20.05.2024 | 79,82 | 80,41 | 79,71 | 79,87 | -0,05% | 1.758.064,00 |
| 17.05.2024 | 79,53 | 79,92 | 78,97 | 79,91 | 3,02% | 2.772.950,00 |
| 16.05.2024 | 78,36 | 78,36 | 77,40 | 77,57 | -0,83% | 1.636.446,00 |
| 15.05.2024 | 78,94 | 79,02 | 78,10 | 78,22 | -0,17% | 1.158.422,00 |
| 14.05.2024 | 79,12 | 79,15 | 78,13 | 78,35 | -0,66% | 1.820.151,00 |
| 13.05.2024 | 78,98 | 79,20 | 78,66 | 78,87 | 0,14% | 1.246.729,00 |
| 10.05.2024 | 79,04 | 79,38 | 78,39 | 78,76 | -0,05% | 1.898.418,00 |
| 09.05.2024 | 78,45 | 78,89 | 77,98 | 78,80 | 0,77% | 2.617.795,00 |
| 08.05.2024 | 78,97 | 79,32 | 78,05 | 78,20 | -1,37% | 2.401.009,00 |
| 07.05.2024 | 78,88 | 79,63 | 78,77 | 79,29 | 0,97% | 1.894.323,00 |
| 06.05.2024 | 78,20 | 78,71 | 77,99 | 78,53 | 1,11% | 2.030.871,00 |
| 03.05.2024 | 78,38 | 78,38 | 77,14 | 77,67 | -0,10% | 2.391.431,00 |
| 02.05.2024 | 78,97 | 79,00 | 77,16 | 77,75 | -0,72% | 3.207.412,00 |
| 01.05.2024 | 76,92 | 79,19 | 76,69 | 78,31 | 8,01% | 6.741.532,00 |
| 30.04.2024 | 73,49 | 73,88 | 72,42 | 72,50 | -1,89% | 3.329.440,00 |
| 29.04.2024 | 74,10 | 74,17 | 73,52 | 73,90 | 0,26% | 2.238.279,00 |