Börse:
82,886$
-0,63%
Echtzeit-Aktienkurs Owens Corning
Bid:
82,428$
Ask:
83,344$
Aktienkurse zur Owens Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 82,38 | 83,17 | 81,20 | 82,97 | -0,53% | 1.086.534,00 |
| 14.01.2021 | 81,72 | 84,08 | 81,45 | 83,41 | 2,47% | 1.127.093,00 |
| 13.01.2021 | 81,90 | 83,39 | 81,26 | 81,40 | -0,12% | 1.052.883,00 |
| 12.01.2021 | 80,94 | 81,72 | 80,37 | 81,50 | 0,89% | 1.000.032,00 |
| 11.01.2021 | 78,53 | 82,23 | 78,53 | 80,79 | 1,09% | - |
| 08.01.2021 | 80,00 | 80,47 | 77,32 | 79,91 | 0,38% | 1.456.731,00 |
| 07.01.2021 | 78,10 | 79,85 | 77,45 | 79,61 | 2,78% | 919.229,00 |
| 06.01.2021 | 75,79 | 79,20 | 75,51 | 77,46 | 3,03% | 1.259.265,00 |
| 05.01.2021 | 73,39 | 75,32 | 73,39 | 75,18 | 1,49% | 1.017.229,00 |
| 04.01.2021 | 75,24 | 75,78 | 72,86 | 74,08 | -2,22% | - |
| 31.12.2020 | 76,76 | 76,95 | 75,50 | 75,76 | -1,57% | 484.484,00 |
| 30.12.2020 | 76,20 | 77,81 | 76,17 | 76,97 | 1,30% | 503.662,00 |
| 29.12.2020 | 75,99 | 76,27 | 75,33 | 75,98 | 0,41% | 882.507,00 |
| 28.12.2020 | 78,99 | 78,99 | 75,51 | 75,67 | -3,48% | 807.492,00 |
| 24.12.2020 | 77,66 | 78,50 | 77,50 | 78,40 | 1,16% | 325.379,00 |
| 23.12.2020 | 77,63 | 78,29 | 77,17 | 77,50 | 0,06% | 745.354,00 |
| 22.12.2020 | 77,39 | 78,18 | 77,10 | 77,45 | -0,30% | 615.462,00 |
| 21.12.2020 | 75,53 | 77,95 | 75,40 | 77,68 | 1,00% | - |
| 18.12.2020 | 77,01 | 77,95 | 76,35 | 76,91 | -0,34% | 1.391.495,00 |
| 17.12.2020 | 75,01 | 77,20 | 75,00 | 77,17 | 3,47% | 1.091.712,00 |
| 16.12.2020 | 76,34 | 76,58 | 74,52 | 74,58 | -0,04% | 1.122.370,00 |
| 15.12.2020 | 73,35 | 74,91 | 73,05 | 74,61 | 2,70% | 1.215.795,00 |
| 14.12.2020 | 75,08 | 75,19 | 72,63 | 72,65 | -2,12% | 1.062.206,00 |
| 11.12.2020 | 74,95 | 75,57 | 73,53 | 74,22 | -1,36% | 826.951,00 |
| 10.12.2020 | 74,86 | 75,54 | 73,95 | 75,24 | -0,01% | 903.817,00 |
| 09.12.2020 | 75,83 | 76,87 | 74,87 | 75,25 | -1,56% | 1.077.566,00 |
| 08.12.2020 | 75,61 | 76,55 | 75,35 | 76,44 | -0,07% | 798.225,00 |
| 07.12.2020 | 74,44 | 76,72 | 73,73 | 76,49 | 2,96% | 748.207,00 |
| 04.12.2020 | 74,27 | 75,01 | 72,84 | 74,29 | 1,07% | 1.034.107,00 |
| 03.12.2020 | 72,47 | 73,92 | 71,82 | 73,50 | 1,96% | 817.134,00 |
| 02.12.2020 | 72,52 | 72,86 | 71,50 | 72,09 | -1,87% | 713.297,00 |
| 01.12.2020 | 73,55 | 74,61 | 72,69 | 73,46 | 0,81% | - |
| 30.11.2020 | 73,92 | 74,47 | 72,77 | 72,87 | -1,92% | 1.503.792,00 |
| 27.11.2020 | 74,36 | 75,39 | 73,58 | 74,30 | 0,19% | 403.230,00 |
| 25.11.2020 | 73,99 | 74,84 | 73,18 | 74,16 | -0,36% | 894.229,00 |
| 24.11.2020 | 74,18 | 75,14 | 73,38 | 74,43 | 1,09% | 846.732,00 |
| 23.11.2020 | 71,45 | 73,98 | 71,07 | 73,63 | 4,03% | 1.041.203,00 |
| 20.11.2020 | 71,67 | 72,16 | 70,53 | 70,78 | -2,31% | 962.721,00 |
| 19.11.2020 | 72,14 | 73,69 | 71,13 | 72,45 | -0,15% | 842.242,00 |
| 18.11.2020 | 71,60 | 73,22 | 71,07 | 72,56 | 2,18% | 974.651,00 |
| 17.11.2020 | 70,81 | 71,51 | 69,12 | 71,01 | -0,25% | 974.109,00 |
| 16.11.2020 | 72,03 | 72,93 | 70,86 | 71,19 | 0,04% | 874.904,00 |
| 13.11.2020 | 69,21 | 71,72 | 68,68 | 71,16 | 3,70% | 918.792,00 |
| 12.11.2020 | 69,13 | 69,86 | 67,73 | 68,62 | -0,92% | 869.053,00 |
| 11.11.2020 | 68,68 | 69,49 | 67,83 | 69,26 | 1,51% | 799.755,00 |
| 10.11.2020 | 66,62 | 69,06 | 66,32 | 68,23 | 3,24% | 887.089,00 |
| 09.11.2020 | 72,51 | 72,99 | 66,00 | 66,09 | -4,23% | 1.392.087,00 |
| 06.11.2020 | 70,73 | 70,96 | 68,84 | 69,01 | -2,61% | 692.699,00 |
| 05.11.2020 | 71,33 | 72,32 | 70,70 | 70,86 | 1,10% | 562.008,00 |
| 04.11.2020 | 66,88 | 71,02 | 66,30 | 70,09 | 4,78% | 1.317.381,00 |
| 03.11.2020 | 69,07 | 69,23 | 66,59 | 66,89 | -1,79% | 1.404.718,00 |
| 02.11.2020 | 66,66 | 69,27 | 66,44 | 68,11 | 4,03% | 960.577,00 |
| 30.10.2020 | 68,15 | 68,63 | 64,63 | 65,47 | -2,72% | 1.121.398,00 |
| 29.10.2020 | 65,00 | 67,74 | 64,56 | 67,30 | 3,36% | 1.379.874,00 |
| 28.10.2020 | 67,81 | 70,52 | 64,94 | 65,11 | -5,45% | 1.674.513,00 |
| 27.10.2020 | 69,14 | 69,58 | 67,95 | 68,86 | -0,52% | 836.696,00 |
| 26.10.2020 | 69,88 | 70,54 | 68,71 | 69,22 | -2,51% | 657.965,00 |
| 23.10.2020 | 72,12 | 72,39 | 69,93 | 71,00 | -0,74% | 896.307,00 |
| 22.10.2020 | 73,17 | 73,62 | 70,56 | 71,53 | -1,26% | 818.378,00 |
| 21.10.2020 | 73,14 | 73,91 | 70,69 | 72,44 | -1,07% | 1.252.689,00 |
| 20.10.2020 | 74,81 | 75,35 | 73,08 | 73,22 | -1,40% | 813.208,00 |
| 19.10.2020 | 75,47 | 76,09 | 73,93 | 74,26 | -1,90% | 477.707,00 |
| 16.10.2020 | 75,80 | 76,41 | 75,35 | 75,70 | 0,17% | 774.064,00 |
| 15.10.2020 | 74,21 | 75,75 | 73,62 | 75,57 | 0,59% | 456.207,00 |
| 14.10.2020 | 75,01 | 76,08 | 74,94 | 75,13 | 0,47% | 492.032,00 |
| 13.10.2020 | 76,60 | 76,60 | 74,47 | 74,78 | -0,33% | 989.804,00 |
| 12.10.2020 | 75,74 | 75,88 | 74,95 | 75,03 | 0,12% | 607.463,00 |
| 09.10.2020 | 75,54 | 76,08 | 74,59 | 74,94 | 0,39% | 720.356,00 |
| 08.10.2020 | 75,75 | 76,08 | 74,28 | 74,65 | -0,47% | 787.408,00 |
| 07.10.2020 | 74,71 | 75,50 | 74,29 | 75,00 | 1,90% | 861.266,00 |
| 06.10.2020 | 73,21 | 75,65 | 73,07 | 73,60 | 1,15% | 1.225.742,00 |
| 05.10.2020 | 71,77 | 73,03 | 71,41 | 72,76 | 2,94% | 759.823,00 |
| 02.10.2020 | 67,79 | 70,99 | 67,77 | 70,68 | 1,46% | 904.993,00 |
| 01.10.2020 | 69,62 | 70,58 | 68,93 | 69,66 | 1,24% | 942.739,00 |
| 30.09.2020 | 67,82 | 69,52 | 67,82 | 68,81 | 1,74% | 1.112.686,00 |
| 29.09.2020 | 69,10 | 69,10 | 67,58 | 67,63 | -1,71% | 941.892,00 |
| 28.09.2020 | 67,73 | 69,60 | 67,73 | 68,81 | 2,81% | 1.002.045,00 |
| 25.09.2020 | 66,03 | 67,77 | 65,71 | 66,93 | 0,51% | 755.132,00 |
| 24.09.2020 | 65,98 | 67,46 | 65,10 | 66,59 | 0,85% | 835.507,00 |
| 23.09.2020 | 67,98 | 69,02 | 66,00 | 66,03 | -3,28% | 801.393,00 |
| 22.09.2020 | 66,76 | 68,75 | 66,09 | 68,27 | 2,99% | 897.320,00 |
| 21.09.2020 | 68,18 | 68,18 | 65,28 | 66,29 | -1,89% | 879.050,00 |
| 18.09.2020 | 68,79 | 69,88 | 67,50 | 67,57 | -0,98% | 1.670.148,00 |
| 17.09.2020 | 67,61 | 68,63 | 67,29 | 68,24 | -0,80% | 737.686,00 |
| 16.09.2020 | 67,38 | 70,55 | 66,79 | 68,79 | 3,33% | 1.221.470,00 |
| 15.09.2020 | 66,75 | 68,65 | 66,43 | 66,57 | 0,26% | 910.108,00 |
| 14.09.2020 | 65,77 | 66,61 | 65,33 | 66,40 | 2,03% | 909.699,00 |
| 11.09.2020 | 65,07 | 65,39 | 64,44 | 65,08 | 0,88% | 601.185,00 |
| 10.09.2020 | 65,92 | 66,12 | 64,41 | 64,51 | -1,83% | 1.060.063,00 |
| 09.09.2020 | 65,20 | 65,96 | 64,93 | 65,71 | 1,59% | 551.432,00 |
| 08.09.2020 | 64,78 | 66,02 | 63,03 | 64,68 | -1,99% | 844.751,00 |
| 04.09.2020 | 67,16 | 67,17 | 64,20 | 65,99 | 0,12% | 745.814,00 |
| 03.09.2020 | 69,45 | 69,69 | 65,10 | 65,91 | -5,42% | 922.389,00 |
| 02.09.2020 | 69,58 | 69,87 | 68,11 | 69,69 | 0,24% | 578.015,00 |
| 01.09.2020 | 67,41 | 69,64 | 66,78 | 69,52 | 2,78% | 458.283,00 |
| 31.08.2020 | 69,28 | 69,69 | 67,59 | 67,64 | -2,21% | 786.200,00 |
| 28.08.2020 | 69,22 | 69,87 | 68,87 | 69,17 | 0,17% | 578.645,00 |
| 27.08.2020 | 70,23 | 70,42 | 68,63 | 69,05 | -1,27% | 818.900,00 |
| 26.08.2020 | 69,23 | 70,55 | 68,24 | 69,94 | 1,48% | 999.660,00 |
| 25.08.2020 | 69,00 | 69,16 | 67,78 | 68,92 | 0,00% | 753.555,00 |