160,011$
-0,32%
Echtzeit-Aktienkurs Owens Corning
Bid:
Ask:
Aktienkurse zur Owens Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 160,71 | 162,24 | 159,25 | 160,11 | -0,26% | 572.255,00 |
| 18.04.2024 | 165,21 | 165,95 | 160,32 | 160,52 | -1,46% | 873.506,00 |
| 17.04.2024 | 165,13 | 165,77 | 162,65 | 162,90 | -0,39% | 614.813,00 |
| 16.04.2024 | 162,60 | 164,30 | 159,78 | 163,54 | -0,20% | 660.124,00 |
| 15.04.2024 | 167,18 | 167,99 | 163,66 | 163,86 | -1,00% | 531.966,00 |
| 12.04.2024 | 165,81 | 166,91 | 164,92 | 165,51 | -0,61% | 507.698,00 |
| 11.04.2024 | 167,19 | 168,23 | 166,31 | 166,52 | 0,37% | 415.806,00 |
| 10.04.2024 | 166,00 | 168,09 | 163,69 | 165,90 | -2,19% | 531.979,00 |
| 09.04.2024 | 171,87 | 172,23 | 167,52 | 169,61 | -1,00% | 417.421,00 |
| 08.04.2024 | 172,94 | 173,08 | 171,33 | 171,33 | -0,77% | 446.573,00 |
| 05.04.2024 | 169,81 | 173,65 | 169,81 | 172,66 | 2,20% | 520.027,00 |
| 04.04.2024 | 172,55 | 173,11 | 167,51 | 168,95 | -1,20% | 677.213,00 |
| 03.04.2024 | 166,88 | 171,28 | 166,88 | 171,00 | 2,51% | 724.055,00 |
| 02.04.2024 | 166,52 | 167,43 | 164,66 | 166,82 | -1,17% | 695.506,00 |
| 01.04.2024 | 167,63 | 169,30 | 166,46 | 168,79 | 1,19% | 532.665,00 |
| 28.03.2024 | 166,00 | 167,93 | 165,58 | 166,80 | -0,25% | 473.524,00 |
| 27.03.2024 | 165,24 | 167,27 | 164,91 | 167,21 | 1,86% | 316.691,00 |
| 26.03.2024 | 165,47 | 165,99 | 163,95 | 164,15 | -0,79% | 458.896,00 |
| 25.03.2024 | 166,47 | 166,86 | 165,09 | 165,45 | -0,31% | 337.998,00 |
| 22.03.2024 | 166,00 | 166,65 | 164,44 | 165,97 | -0,10% | 492.582,00 |
| 21.03.2024 | 162,01 | 167,06 | 161,22 | 166,14 | 3,42% | 824.449,00 |
| 20.03.2024 | 159,29 | 161,00 | 158,45 | 160,65 | 1,10% | 631.142,00 |
| 19.03.2024 | 157,98 | 159,39 | 157,49 | 158,90 | 0,78% | 606.475,00 |
| 18.03.2024 | 160,15 | 160,97 | 157,59 | 157,67 | -1,33% | 633.062,00 |
| 15.03.2024 | 156,72 | 161,04 | 156,72 | 159,79 | 1,43% | 1.603.182,00 |
| 14.03.2024 | 162,00 | 163,44 | 156,44 | 157,53 | -2,98% | 707.183,00 |
| 13.03.2024 | 159,75 | 162,78 | 159,75 | 162,37 | 1,79% | 750.172,00 |
| 12.03.2024 | 156,27 | 160,13 | 155,35 | 159,51 | 2,25% | 690.633,00 |
| 11.03.2024 | 156,28 | 156,58 | 153,78 | 156,00 | -0,64% | 629.310,00 |
| 08.03.2024 | 156,55 | 158,00 | 155,06 | 157,00 | 0,93% | 889.020,00 |
| 07.03.2024 | 152,01 | 155,98 | 152,01 | 155,56 | 3,09% | 618.364,00 |
| 06.03.2024 | 150,88 | 151,73 | 149,96 | 150,90 | 1,11% | 663.028,00 |
| 05.03.2024 | 152,39 | 153,85 | 148,99 | 149,25 | -2,33% | 713.800,00 |
| 04.03.2024 | 152,88 | 154,71 | 152,49 | 152,81 | 0,75% | 672.269,00 |
| 01.03.2024 | 149,19 | 152,14 | 149,01 | 151,67 | 1,26% | 530.314,00 |
| 29.02.2024 | 150,55 | 150,63 | 148,78 | 149,78 | -0,08% | 1.258.265,00 |
| 28.02.2024 | 148,70 | 150,90 | 148,62 | 149,90 | 0,66% | 559.714,00 |
| 27.02.2024 | 147,48 | 149,33 | 147,20 | 148,92 | 1,10% | 689.269,00 |
| 26.02.2024 | 146,89 | 147,40 | 145,50 | 147,30 | -0,05% | 509.182,00 |
| 23.02.2024 | 145,63 | 148,00 | 145,57 | 147,37 | 1,89% | 573.600,00 |
| 22.02.2024 | 145,00 | 145,35 | 143,50 | 144,63 | 0,67% | 687.447,00 |
| 21.02.2024 | 142,35 | 144,20 | 142,12 | 143,67 | 1,49% | 626.739,00 |
| 20.02.2024 | 139,23 | 141,60 | 138,70 | 141,56 | 1,15% | 956.842,00 |
| 16.02.2024 | 140,62 | 143,00 | 139,11 | 139,95 | -1,60% | 972.804,00 |
| 15.02.2024 | 141,64 | 142,29 | 138,76 | 142,23 | -0,56% | 1.254.706,00 |
| 14.02.2024 | 149,94 | 150,00 | 142,47 | 143,03 | -2,73% | 1.752.697,00 |
| 13.02.2024 | 145,29 | 148,61 | 144,25 | 147,04 | -1,48% | 1.450.115,00 |
| 12.02.2024 | 147,39 | 150,79 | 146,88 | 149,25 | 0,70% | 1.220.512,00 |
| 09.02.2024 | 151,73 | 153,14 | 144,96 | 148,21 | -7,07% | 2.909.936,00 |
| 08.02.2024 | 159,90 | 160,18 | 158,36 | 159,49 | 0,58% | 714.768,00 |
| 07.02.2024 | 155,25 | 159,83 | 154,24 | 158,57 | 3,46% | 614.255,00 |
| 06.02.2024 | 152,99 | 153,99 | 152,29 | 153,26 | 0,18% | 358.048,00 |
| 05.02.2024 | 153,36 | 154,09 | 151,32 | 152,99 | -1,56% | 288.418,00 |
| 02.02.2024 | 153,73 | 156,28 | 152,18 | 155,42 | -0,17% | 447.447,00 |
| 01.02.2024 | 153,20 | 155,74 | 151,45 | 155,68 | 2,74% | 452.445,00 |
| 31.01.2024 | 152,00 | 154,27 | 151,03 | 151,53 | -0,94% | 497.198,00 |
| 30.01.2024 | 151,98 | 153,65 | 151,55 | 152,97 | 0,55% | 303.040,00 |
| 29.01.2024 | 150,39 | 152,63 | 150,34 | 152,14 | 1,29% | 465.732,00 |
| 26.01.2024 | 149,74 | 150,95 | 149,38 | 150,20 | 0,32% | 510.255,00 |
| 25.01.2024 | 148,68 | 149,80 | 147,29 | 149,72 | 1,95% | 472.149,00 |
| 24.01.2024 | 150,09 | 150,09 | 146,62 | 146,85 | -1,22% | 484.137,00 |
| 23.01.2024 | 153,27 | 154,23 | 147,94 | 148,67 | -3,75% | 632.346,00 |
| 22.01.2024 | 152,13 | 154,55 | 151,76 | 154,46 | 2,54% | 516.743,00 |
| 19.01.2024 | 151,05 | 151,33 | 149,21 | 150,63 | -0,05% | 403.531,00 |
| 18.01.2024 | 149,56 | 150,78 | 147,91 | 150,71 | 2,00% | 357.926,00 |
| 17.01.2024 | 146,50 | 148,15 | 146,01 | 147,75 | -0,14% | 372.313,00 |
| 16.01.2024 | 147,49 | 148,15 | 146,37 | 147,96 | -0,84% | 449.477,00 |
| 12.01.2024 | 151,22 | 151,22 | 148,21 | 149,22 | -0,71% | 422.404,00 |
| 11.01.2024 | 150,00 | 150,88 | 148,04 | 150,29 | -0,32% | 329.875,00 |
| 10.01.2024 | 151,38 | 153,49 | 150,29 | 150,78 | -0,24% | 529.540,00 |
| 09.01.2024 | 148,81 | 151,56 | 148,32 | 151,15 | 0,77% | 449.825,00 |
| 08.01.2024 | 148,05 | 150,27 | 147,72 | 149,99 | 1,74% | 538.465,00 |
| 05.01.2024 | 144,20 | 148,44 | 143,72 | 147,42 | 1,50% | 687.675,00 |
| 04.01.2024 | 144,82 | 147,50 | 144,82 | 145,24 | -0,35% | 533.565,00 |
| 03.01.2024 | 146,33 | 147,22 | 143,62 | 145,75 | -2,03% | 794.739,00 |
| 02.01.2024 | 147,00 | 148,86 | 145,90 | 148,77 | 0,36% | 678.843,00 |
| 29.12.2023 | 148,13 | 149,13 | 147,69 | 148,23 | -0,35% | 390.097,00 |
| 28.12.2023 | 150,39 | 151,67 | 147,94 | 148,75 | 0,00% | 311.840,00 |
| 27.12.2023 | 148,24 | 149,27 | 147,79 | 148,75 | 0,33% | 345.486,00 |
| 26.12.2023 | 149,00 | 149,31 | 147,98 | 148,26 | -0,18% | 274.189,00 |
| 22.12.2023 | 148,53 | 149,03 | 147,23 | 148,52 | 0,39% | 522.916,00 |
| 21.12.2023 | 149,24 | 149,24 | 146,82 | 147,95 | 0,31% | 800.312,00 |
| 20.12.2023 | 149,48 | 151,13 | 147,17 | 147,49 | -1,63% | 877.879,00 |
| 19.12.2023 | 150,13 | 150,77 | 149,17 | 149,93 | 0,70% | 688.602,00 |
| 18.12.2023 | 153,02 | 153,31 | 148,22 | 148,89 | -2,32% | 763.836,00 |
| 15.12.2023 | 152,55 | 155,19 | 151,44 | 152,43 | -0,23% | 3.107.513,00 |
| 14.12.2023 | 148,56 | 153,65 | 148,56 | 152,78 | 4,51% | 1.430.460,00 |
| 13.12.2023 | 143,48 | 146,39 | 140,94 | 146,19 | 2,12% | 1.384.159,00 |
| 12.12.2023 | 143,50 | 144,40 | 142,94 | 143,16 | -0,45% | 680.344,00 |
| 11.12.2023 | 143,37 | 144,27 | 142,89 | 143,80 | 0,31% | 713.824,00 |
| 08.12.2023 | 142,15 | 143,57 | 141,79 | 143,36 | 1,67% | 992.215,00 |
| 07.12.2023 | 138,85 | 141,03 | 138,26 | 141,00 | 1,57% | 650.292,00 |
| 06.12.2023 | 139,03 | 141,28 | 138,71 | 138,82 | 0,54% | 642.155,00 |
| 05.12.2023 | 137,31 | 139,84 | 137,29 | 138,08 | 0,23% | 805.898,00 |
| 04.12.2023 | 138,13 | 138,84 | 137,09 | 137,77 | -0,91% | 650.416,00 |
| 01.12.2023 | 135,48 | 139,50 | 135,01 | 139,03 | 2,54% | 953.646,00 |
| 30.11.2023 | 134,02 | 135,90 | 132,62 | 135,58 | 1,07% | 1.019.434,00 |
| 29.11.2023 | 134,00 | 135,62 | 133,68 | 134,14 | 1,49% | 602.557,00 |
| 28.11.2023 | 133,10 | 133,98 | 131,67 | 132,17 | -1,09% | 494.470,00 |
| 27.11.2023 | 132,32 | 134,52 | 131,77 | 133,62 | 0,42% | 572.193,00 |