Börse:
65,516$
1,17%
Echtzeit-Aktienkurs Owens Corning
Bid:
65,460$
Ask:
65,571$
Aktienkurse zur Owens Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2020 | 65,00 | 66,20 | 64,94 | 65,65 | 1,37% | 1.435.168,00 |
| 16.01.2020 | 64,00 | 64,96 | 63,15 | 64,76 | -0,81% | 2.013.332,00 |
| 15.01.2020 | 64,12 | 65,53 | 64,09 | 65,29 | 1,65% | 1.633.804,00 |
| 14.01.2020 | 64,85 | 65,25 | 64,04 | 64,23 | -1,29% | 1.498.704,00 |
| 13.01.2020 | 65,13 | 65,32 | 64,66 | 65,07 | 0,11% | 1.124.731,00 |
| 12.01.2020 | 65,00 | 65,00 | 65,00 | 65,00 | 0,11% | - |
| 10.01.2020 | 64,92 | 65,33 | 64,51 | 64,93 | 0,14% | 814.253,00 |
| 09.01.2020 | 65,00 | 65,57 | 64,74 | 64,84 | -0,02% | 556.546,00 |
| 08.01.2020 | 64,94 | 65,56 | 64,68 | 64,85 | 0,02% | 659.861,00 |
| 07.01.2020 | 64,93 | 65,62 | 64,70 | 64,84 | 0,20% | 1.360.918,00 |
| 06.01.2020 | 64,42 | 65,03 | 63,86 | 64,71 | 0,64% | 612.504,00 |
| 05.01.2020 | 64,30 | 64,30 | 64,30 | 64,30 | -0,39% | - |
| 03.01.2020 | 64,16 | 64,83 | 63,98 | 64,55 | -0,72% | 783.043,00 |
| 02.01.2020 | 65,34 | 65,34 | 64,37 | 65,02 | -0,15% | 522.165,00 |
| 31.12.2019 | 64,64 | 65,31 | 64,50 | 65,12 | 0,57% | 516.350,00 |
| 30.12.2019 | 65,24 | 65,26 | 64,71 | 64,75 | -0,45% | 348.178,00 |
| 29.12.2019 | 65,04 | 65,04 | 65,04 | 65,04 | -0,25% | - |
| 27.12.2019 | 65,47 | 65,51 | 65,09 | 65,21 | -0,08% | 450.070,00 |
| 26.12.2019 | 65,24 | 65,33 | 64,88 | 65,26 | 0,00% | 541.753,00 |
| 24.12.2019 | 65,08 | 65,52 | 64,69 | 65,26 | 0,40% | 263.650,00 |
| 23.12.2019 | 65,13 | 65,33 | 64,74 | 65,00 | 0,00% | 668.212,00 |
| 20.12.2019 | 65,53 | 65,61 | 64,72 | 65,00 | -0,72% | 1.232.456,00 |
| 19.12.2019 | 65,50 | 65,68 | 64,91 | 65,47 | -0,38% | 1.264.968,00 |
| 18.12.2019 | 65,48 | 65,79 | 64,78 | 65,72 | 1,08% | 1.478.037,00 |
| 17.12.2019 | 64,73 | 65,38 | 64,66 | 65,02 | -0,28% | 1.265.979,00 |
| 16.12.2019 | 64,78 | 65,53 | 64,74 | 65,20 | 0,83% | 839.013,00 |
| 15.12.2019 | 64,66 | 64,66 | 64,66 | 64,66 | 0,13% | - |
| 13.12.2019 | 65,65 | 65,77 | 64,34 | 64,58 | -1,61% | 707.783,00 |
| 12.12.2019 | 64,84 | 65,92 | 64,81 | 65,64 | 0,83% | 766.077,00 |
| 11.12.2019 | 64,95 | 65,21 | 64,73 | 65,10 | 0,03% | 1.064.106,00 |
| 10.12.2019 | 65,25 | 65,45 | 64,82 | 65,08 | 0,03% | 878.765,00 |
| 09.12.2019 | 66,08 | 66,35 | 65,03 | 65,06 | -2,12% | 892.081,00 |
| 06.12.2019 | 67,54 | 67,88 | 66,10 | 66,47 | 0,54% | 969.376,00 |
| 05.12.2019 | 65,59 | 66,25 | 65,33 | 66,11 | 1,04% | 909.733,00 |
| 04.12.2019 | 64,40 | 66,65 | 64,12 | 65,43 | -0,67% | 2.962.082,00 |
| 03.12.2019 | 65,67 | 66,22 | 65,22 | 65,87 | -0,71% | 1.094.866,00 |
| 02.12.2019 | 67,14 | 67,49 | 66,24 | 66,34 | -1,07% | 831.632,00 |
| 29.11.2019 | 67,78 | 67,96 | 66,93 | 67,06 | -1,25% | 428.543,00 |
| 27.11.2019 | 68,44 | 68,72 | 67,23 | 67,91 | -0,86% | 846.602,00 |
| 26.11.2019 | 67,32 | 68,71 | 66,88 | 68,50 | 2,81% | 1.968.677,00 |
| 25.11.2019 | 67,18 | 67,69 | 66,62 | 66,63 | -0,94% | 895.709,00 |
| 22.11.2019 | 67,00 | 67,71 | 66,91 | 67,26 | 0,58% | 850.951,00 |
| 21.11.2019 | 67,72 | 67,95 | 66,71 | 66,87 | -0,49% | 784.846,00 |
| 20.11.2019 | 66,20 | 67,61 | 66,20 | 67,20 | 1,10% | 1.258.502,00 |
| 19.11.2019 | 67,25 | 67,60 | 66,35 | 66,47 | -1,07% | 1.207.630,00 |
| 18.11.2019 | 66,61 | 67,28 | 66,30 | 67,19 | 3,12% | 1.729.335,00 |
| 15.11.2019 | 65,28 | 65,31 | 64,83 | 65,16 | 0,37% | 1.009.263,00 |
| 14.11.2019 | 64,41 | 65,06 | 64,24 | 64,92 | -0,09% | 1.253.625,00 |
| 13.11.2019 | 64,18 | 65,11 | 63,84 | 64,98 | 0,71% | 1.061.922,00 |
| 12.11.2019 | 63,62 | 64,62 | 63,46 | 64,52 | 1,93% | 1.431.304,00 |
| 11.11.2019 | 62,36 | 63,39 | 62,22 | 63,30 | 1,13% | 974.085,00 |
| 08.11.2019 | 62,58 | 62,76 | 62,25 | 62,59 | 0,10% | 455.112,00 |
| 07.11.2019 | 63,60 | 63,89 | 62,38 | 62,53 | -1,15% | 894.124,00 |
| 06.11.2019 | 63,20 | 63,37 | 62,16 | 63,26 | 0,11% | 716.341,00 |
| 05.11.2019 | 63,66 | 63,91 | 63,04 | 63,19 | -0,44% | 2.200.810,00 |
| 04.11.2019 | 63,14 | 63,65 | 62,65 | 63,47 | 1,63% | 1.476.539,00 |
| 01.11.2019 | 61,84 | 62,47 | 61,84 | 62,45 | 1,91% | 865.511,00 |
| 31.10.2019 | 61,16 | 61,40 | 60,53 | 61,28 | 0,05% | 1.147.181,00 |
| 30.10.2019 | 61,88 | 62,02 | 60,48 | 61,25 | -1,32% | 1.303.873,00 |
| 29.10.2019 | 63,58 | 63,58 | 62,03 | 62,07 | -1,49% | 1.128.513,00 |
| 28.10.2019 | 62,95 | 63,99 | 62,82 | 63,01 | 0,53% | 2.180.485,00 |
| 25.10.2019 | 61,96 | 63,92 | 61,74 | 62,68 | 1,60% | 1.753.440,00 |
| 24.10.2019 | 61,20 | 62,23 | 61,20 | 61,69 | 0,34% | 1.826.577,00 |
| 23.10.2019 | 64,58 | 65,22 | 60,59 | 61,48 | -2,98% | 4.320.146,00 |
| 22.10.2019 | 64,80 | 64,81 | 62,92 | 63,37 | -0,09% | 2.787.387,00 |
| 21.10.2019 | 63,12 | 63,57 | 62,63 | 63,43 | 0,76% | 1.421.316,00 |
| 18.10.2019 | 62,58 | 63,11 | 62,31 | 62,95 | 0,30% | 1.013.430,00 |
| 17.10.2019 | 62,80 | 63,09 | 62,45 | 62,76 | 0,29% | 1.065.780,00 |
| 16.10.2019 | 62,61 | 62,99 | 62,36 | 62,58 | -0,57% | 1.572.844,00 |
| 15.10.2019 | 62,30 | 63,29 | 61,74 | 62,94 | 3,23% | 1.769.962,00 |
| 14.10.2019 | 60,59 | 61,47 | 60,48 | 60,97 | -0,78% | 1.194.577,00 |
| 11.10.2019 | 61,99 | 62,89 | 61,44 | 61,45 | 0,99% | 1.206.762,00 |
| 10.10.2019 | 60,99 | 61,76 | 60,51 | 60,85 | 0,25% | 868.177,00 |
| 09.10.2019 | 60,05 | 60,87 | 59,78 | 60,70 | 2,27% | 1.552.741,00 |
| 08.10.2019 | 60,16 | 60,23 | 59,25 | 59,35 | -2,22% | 844.479,00 |
| 07.10.2019 | 60,70 | 60,98 | 60,30 | 60,70 | -0,51% | 1.305.696,00 |
| 04.10.2019 | 60,70 | 61,13 | 60,15 | 61,01 | 0,66% | 852.221,00 |
| 03.10.2019 | 60,49 | 60,70 | 59,72 | 60,61 | 0,21% | 1.258.674,00 |
| 02.10.2019 | 61,24 | 61,24 | 59,83 | 60,48 | -1,88% | 1.886.043,00 |
| 01.10.2019 | 63,44 | 63,61 | 61,52 | 61,64 | -2,47% | 3.717.379,00 |
| 30.09.2019 | 62,70 | 63,48 | 62,53 | 63,20 | 1,06% | 1.290.670,00 |
| 27.09.2019 | 62,65 | 63,12 | 62,00 | 62,54 | 0,06% | 2.183.780,00 |
| 26.09.2019 | 61,47 | 62,88 | 61,38 | 62,50 | 1,68% | 2.318.158,00 |
| 25.09.2019 | 59,69 | 61,57 | 59,65 | 61,47 | 2,84% | 1.776.910,00 |
| 24.09.2019 | 60,67 | 60,86 | 59,38 | 59,77 | -1,30% | 1.118.371,00 |
| 23.09.2019 | 60,42 | 60,91 | 59,95 | 60,56 | -0,72% | 2.074.138,00 |
| 20.09.2019 | 60,64 | 61,26 | 60,32 | 61,00 | 0,88% | 15.208.019,00 |
| 19.09.2019 | 60,54 | 61,10 | 59,73 | 60,47 | -0,08% | 1.456.675,00 |
| 18.09.2019 | 59,73 | 60,72 | 59,08 | 60,52 | 1,77% | 1.870.050,00 |
| 17.09.2019 | 59,04 | 59,68 | 58,76 | 59,47 | 0,49% | 3.230.183,00 |
| 16.09.2019 | 59,64 | 60,09 | 59,07 | 59,18 | -1,65% | 2.416.480,00 |
| 13.09.2019 | 60,05 | 61,09 | 60,05 | 60,17 | 0,65% | 2.849.964,00 |
| 12.09.2019 | 59,53 | 60,37 | 58,81 | 59,78 | 0,40% | 2.269.505,00 |
| 11.09.2019 | 59,70 | 60,07 | 58,32 | 59,54 | 0,24% | 2.010.468,00 |
| 10.09.2019 | 57,75 | 59,82 | 57,52 | 59,40 | 2,86% | 3.105.666,00 |
| 09.09.2019 | 57,40 | 58,12 | 57,10 | 57,75 | 3,35% | 5.126.300,00 |
| 06.09.2019 | 57,00 | 57,00 | 55,84 | 55,88 | -1,53% | 1.174.273,00 |
| 05.09.2019 | 56,49 | 57,19 | 55,90 | 56,75 | 1,81% | 2.471.684,00 |
| 04.09.2019 | 55,93 | 56,34 | 55,05 | 55,74 | 0,49% | 2.033.173,00 |
| 03.09.2019 | 56,98 | 56,98 | 54,83 | 55,47 | -3,32% | 2.514.969,00 |