54,155$
-2,42%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 54,39 | 54,73 | 53,65 | 53,91 | -0,41% | 3.153.359,00 |
| 30.04.2024 | 55,10 | 55,15 | 54,11 | 54,13 | -2,47% | 3.519.982,00 |
| 29.04.2024 | 55,20 | 55,50 | 54,99 | 55,50 | 1,06% | 3.231.114,00 |
| 26.04.2024 | 54,37 | 55,20 | 54,36 | 54,92 | 0,40% | 2.350.151,00 |
| 25.04.2024 | 54,80 | 54,95 | 54,06 | 54,70 | -0,13% | 1.593.394,00 |
| 24.04.2024 | 54,65 | 55,07 | 54,30 | 54,77 | -0,74% | 1.811.689,00 |
| 23.04.2024 | 54,67 | 55,57 | 54,67 | 55,18 | -0,04% | 2.576.242,00 |
| 22.04.2024 | 54,80 | 55,46 | 54,41 | 55,20 | 0,73% | 2.315.650,00 |
| 19.04.2024 | 53,90 | 54,84 | 53,88 | 54,80 | 1,56% | 2.052.668,00 |
| 18.04.2024 | 53,86 | 54,17 | 53,61 | 53,96 | 0,80% | 1.614.887,00 |
| 17.04.2024 | 53,59 | 54,34 | 53,49 | 53,53 | 0,39% | 2.656.525,00 |
| 16.04.2024 | 53,53 | 53,76 | 53,21 | 53,32 | -0,65% | 2.742.839,00 |
| 15.04.2024 | 54,51 | 54,59 | 53,19 | 53,67 | -0,17% | 2.709.524,00 |
| 12.04.2024 | 54,67 | 55,69 | 53,65 | 53,76 | -4,78% | 3.906.743,00 |
| 11.04.2024 | 56,91 | 57,15 | 56,03 | 56,46 | -1,22% | 1.870.569,00 |
| 10.04.2024 | 56,62 | 57,44 | 56,24 | 57,16 | -0,63% | 2.133.256,00 |
| 09.04.2024 | 57,73 | 57,85 | 56,84 | 57,52 | 0,00% | 1.902.001,00 |
| 08.04.2024 | 57,10 | 57,52 | 56,85 | 57,52 | 1,18% | 3.770.363,00 |
| 05.04.2024 | 56,87 | 57,05 | 56,26 | 56,85 | -0,18% | 2.267.412,00 |
| 04.04.2024 | 58,12 | 58,16 | 56,92 | 56,95 | -0,80% | 2.627.411,00 |
| 03.04.2024 | 57,21 | 57,64 | 57,07 | 57,41 | 0,42% | 3.025.416,00 |
| 02.04.2024 | 57,80 | 58,07 | 57,11 | 57,17 | -0,88% | 3.092.878,00 |
| 01.04.2024 | 57,57 | 57,75 | 57,02 | 57,68 | 0,02% | 3.847.134,00 |
| 28.03.2024 | 57,15 | 58,18 | 57,08 | 57,67 | 1,18% | 4.563.880,00 |
| 27.03.2024 | 56,59 | 57,04 | 56,53 | 57,00 | 1,24% | 2.629.259,00 |
| 26.03.2024 | 55,65 | 56,35 | 55,63 | 56,30 | 1,20% | 3.283.696,00 |
| 25.03.2024 | 55,28 | 55,66 | 54,94 | 55,63 | 1,02% | 2.132.552,00 |
| 22.03.2024 | 55,94 | 56,08 | 54,97 | 55,07 | -1,27% | 1.993.558,00 |
| 21.03.2024 | 55,82 | 55,89 | 55,25 | 55,78 | 0,09% | 2.467.387,00 |
| 20.03.2024 | 54,85 | 55,87 | 54,64 | 55,73 | 1,94% | 5.427.104,00 |
| 19.03.2024 | 54,70 | 55,02 | 54,34 | 54,67 | -0,07% | 3.134.564,00 |
| 18.03.2024 | 55,45 | 55,45 | 54,52 | 54,71 | -0,69% | 3.169.523,00 |
| 15.03.2024 | 54,84 | 55,68 | 54,84 | 55,09 | -0,20% | 6.496.002,00 |
| 14.03.2024 | 55,09 | 55,22 | 54,49 | 55,20 | -0,18% | 3.514.815,00 |
| 13.03.2024 | 55,34 | 55,79 | 55,20 | 55,30 | 0,34% | 3.165.153,00 |
| 12.03.2024 | 55,20 | 55,37 | 54,18 | 55,11 | 0,04% | 4.423.841,00 |
| 11.03.2024 | 54,58 | 55,69 | 54,58 | 55,09 | 0,75% | 4.053.552,00 |
| 08.03.2024 | 54,48 | 54,84 | 54,40 | 54,68 | 0,35% | 4.260.621,00 |
| 07.03.2024 | 54,43 | 55,14 | 54,28 | 54,49 | 0,85% | 3.330.883,00 |
| 06.03.2024 | 54,10 | 54,54 | 53,77 | 54,03 | 0,17% | 4.142.515,00 |
| 05.03.2024 | 53,44 | 54,11 | 53,36 | 53,94 | 0,62% | 2.904.877,00 |
| 04.03.2024 | 53,36 | 53,99 | 53,35 | 53,61 | -0,09% | 2.490.238,00 |
| 01.03.2024 | 53,49 | 54,34 | 53,49 | 53,66 | 0,26% | 3.805.242,00 |
| 29.02.2024 | 54,48 | 54,50 | 53,25 | 53,52 | -1,87% | 6.804.376,00 |
| 28.02.2024 | 54,88 | 55,08 | 54,16 | 54,54 | -1,07% | 3.568.555,00 |
| 27.02.2024 | 55,08 | 55,34 | 54,86 | 55,13 | 0,57% | 2.186.121,00 |
| 26.02.2024 | 54,61 | 55,20 | 54,48 | 54,82 | -0,15% | 2.593.755,00 |
| 23.02.2024 | 54,62 | 55,11 | 54,49 | 54,90 | 0,35% | 2.400.335,00 |
| 22.02.2024 | 54,07 | 54,87 | 53,91 | 54,71 | 0,90% | 4.256.432,00 |
| 21.02.2024 | 54,22 | 54,54 | 53,96 | 54,22 | -0,26% | 2.325.951,00 |
| 20.02.2024 | 54,38 | 54,70 | 53,95 | 54,36 | -0,80% | 3.113.440,00 |
| 16.02.2024 | 54,77 | 55,28 | 54,52 | 54,80 | 0,22% | 3.892.686,00 |
| 15.02.2024 | 54,29 | 55,41 | 54,29 | 54,68 | 1,11% | 3.048.066,00 |
| 14.02.2024 | 54,11 | 54,31 | 53,56 | 54,08 | 0,84% | 3.260.546,00 |
| 13.02.2024 | 54,58 | 54,99 | 53,35 | 53,63 | -2,56% | 3.525.696,00 |
| 12.02.2024 | 54,63 | 55,31 | 54,46 | 55,04 | 2,69% | 3.274.524,00 |
| 09.02.2024 | 53,04 | 53,91 | 52,88 | 53,60 | 0,68% | 2.929.850,00 |
| 08.02.2024 | 53,99 | 54,33 | 52,65 | 53,24 | -1,54% | 6.199.800,00 |
| 07.02.2024 | 52,34 | 54,19 | 52,34 | 54,07 | 3,80% | 7.010.021,00 |
| 06.02.2024 | 51,75 | 52,42 | 51,31 | 52,09 | 0,56% | 4.725.646,00 |
| 05.02.2024 | 52,50 | 52,50 | 51,66 | 51,80 | -2,34% | 5.824.337,00 |
| 02.02.2024 | 54,30 | 54,50 | 52,89 | 53,04 | -1,89% | 5.601.552,00 |
| 01.02.2024 | 56,49 | 57,76 | 52,36 | 54,06 | 18,87% | 12.192.919,00 |
| 31.01.2024 | 46,01 | 46,35 | 45,46 | 45,48 | -0,76% | 5.825.326,00 |
| 30.01.2024 | 45,62 | 46,15 | 45,58 | 45,83 | -0,22% | 2.948.235,00 |
| 29.01.2024 | 45,74 | 45,94 | 45,30 | 45,93 | 0,15% | 2.123.174,00 |
| 26.01.2024 | 45,66 | 45,94 | 45,25 | 45,86 | 1,37% | 3.226.219,00 |
| 25.01.2024 | 45,75 | 45,83 | 45,01 | 45,24 | -0,37% | 3.958.084,00 |
| 24.01.2024 | 45,61 | 45,67 | 44,91 | 45,41 | -0,04% | 2.454.386,00 |
| 23.01.2024 | 45,48 | 45,88 | 45,06 | 45,43 | 1,02% | 2.634.617,00 |
| 22.01.2024 | 45,17 | 45,56 | 44,80 | 44,97 | -1,38% | 4.708.172,00 |
| 19.01.2024 | 44,17 | 45,64 | 44,01 | 45,60 | 2,68% | 5.115.285,00 |
| 18.01.2024 | 44,69 | 44,74 | 44,07 | 44,41 | -0,96% | 4.040.154,00 |
| 17.01.2024 | 45,00 | 45,63 | 44,68 | 44,84 | -1,43% | 3.644.866,00 |
| 16.01.2024 | 46,03 | 46,05 | 45,26 | 45,49 | -1,34% | 5.702.897,00 |
| 12.01.2024 | 46,42 | 46,55 | 45,84 | 46,11 | 0,17% | 3.299.012,00 |
| 11.01.2024 | 46,26 | 46,57 | 45,83 | 46,03 | -0,04% | 4.007.918,00 |
| 10.01.2024 | 45,97 | 46,32 | 45,86 | 46,05 | -0,99% | 2.595.426,00 |
| 09.01.2024 | 46,69 | 46,75 | 46,00 | 46,51 | -1,06% | 3.042.765,00 |
| 08.01.2024 | 47,02 | 47,24 | 46,28 | 47,01 | -0,68% | 2.414.585,00 |
| 05.01.2024 | 47,60 | 47,76 | 46,92 | 47,33 | -0,57% | 2.773.793,00 |
| 04.01.2024 | 48,10 | 48,23 | 47,41 | 47,60 | -1,00% | 3.079.931,00 |
| 03.01.2024 | 48,28 | 48,47 | 47,85 | 48,08 | -0,99% | 3.469.255,00 |
| 02.01.2024 | 47,83 | 48,84 | 47,75 | 48,56 | 1,34% | 3.123.451,00 |
| 29.12.2023 | 47,96 | 48,23 | 47,52 | 47,92 | -0,35% | 2.120.301,00 |
| 28.12.2023 | 48,00 | 48,22 | 47,78 | 48,09 | 0,23% | 1.984.012,00 |
| 27.12.2023 | 47,88 | 48,33 | 47,61 | 47,98 | -0,04% | 1.856.550,00 |
| 26.12.2023 | 47,50 | 48,12 | 47,30 | 48,00 | 1,14% | 2.636.032,00 |
| 22.12.2023 | 47,46 | 47,70 | 47,19 | 47,46 | 0,36% | 2.657.609,00 |
| 21.12.2023 | 46,91 | 47,36 | 46,79 | 47,29 | 1,50% | 3.070.075,00 |
| 20.12.2023 | 47,78 | 47,88 | 46,46 | 46,59 | -2,65% | 4.518.491,00 |
| 19.12.2023 | 47,53 | 48,18 | 47,44 | 47,86 | 1,44% | 6.079.824,00 |
| 18.12.2023 | 46,88 | 47,40 | 46,40 | 47,18 | 1,35% | 7.038.486,00 |
| 15.12.2023 | 46,38 | 46,71 | 46,06 | 46,55 | 0,02% | 14.029.250,00 |
| 14.12.2023 | 45,92 | 47,52 | 45,92 | 46,54 | 2,20% | 7.659.571,00 |
| 13.12.2023 | 45,14 | 45,73 | 44,71 | 45,54 | 1,63% | 8.685.125,00 |
| 12.12.2023 | 45,66 | 45,66 | 44,72 | 44,81 | -2,16% | 4.052.538,00 |
| 11.12.2023 | 45,57 | 45,90 | 45,26 | 45,80 | 1,44% | 5.526.746,00 |
| 08.12.2023 | 44,62 | 45,32 | 44,50 | 45,15 | 1,46% | 5.691.408,00 |
| 07.12.2023 | 44,25 | 44,70 | 44,10 | 44,50 | 0,79% | 4.821.513,00 |