Börse:
94,368$
1,84%
Echtzeit-Aktienkurs Owens Corning
Bid:
93,592$
Ask:
95,144$
Aktienkurse zur Owens Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 93,76 | 94,38 | 93,00 | 94,18 | 1,64% | 406.817,00 |
| 22.07.2021 | 95,12 | 95,25 | 92,46 | 92,66 | -2,40% | 746.610,00 |
| 21.07.2021 | 93,63 | 95,08 | 93,19 | 94,94 | 2,57% | 655.945,00 |
| 20.07.2021 | 90,46 | 92,82 | 90,15 | 92,56 | 2,50% | 1.120.775,00 |
| 19.07.2021 | 89,83 | 91,28 | 89,14 | 90,30 | -1,91% | 752.388,00 |
| 16.07.2021 | 93,23 | 93,76 | 91,94 | 92,06 | -0,97% | 500.779,00 |
| 15.07.2021 | 92,65 | 94,48 | 92,25 | 92,96 | -0,84% | 563.882,00 |
| 14.07.2021 | 93,97 | 95,18 | 93,41 | 93,75 | 0,11% | 567.936,00 |
| 13.07.2021 | 96,28 | 96,52 | 93,61 | 93,65 | -3,11% | 536.261,00 |
| 12.07.2021 | 95,88 | 96,97 | 95,31 | 96,66 | 0,32% | 426.229,00 |
| 09.07.2021 | 96,15 | 97,01 | 95,61 | 96,35 | 1,97% | 481.475,00 |
| 08.07.2021 | 96,32 | 97,05 | 93,95 | 94,49 | -3,70% | 662.267,00 |
| 07.07.2021 | 96,09 | 98,30 | 96,02 | 98,12 | 1,59% | 828.885,00 |
| 06.07.2021 | 98,07 | 98,26 | 95,71 | 96,58 | -1,82% | 1.230.606,00 |
| 02.07.2021 | 99,12 | 99,69 | 98,04 | 98,37 | -0,93% | 586.893,00 |
| 01.07.2021 | 98,91 | 99,87 | 98,28 | 99,29 | 1,42% | 836.840,00 |
| 30.06.2021 | 96,80 | 98,25 | 96,28 | 97,90 | 0,95% | 1.010.991,00 |
| 29.06.2021 | 97,76 | 98,50 | 96,96 | 96,98 | 0,20% | 591.035,00 |
| 28.06.2021 | 96,56 | 97,33 | 95,94 | 96,79 | 0,14% | 900.414,00 |
| 25.06.2021 | 97,28 | 97,92 | 96,45 | 96,65 | -0,36% | 1.451.941,00 |
| 24.06.2021 | 97,27 | 97,49 | 95,85 | 97,00 | 0,31% | 950.881,00 |
| 23.06.2021 | 97,35 | 98,12 | 96,51 | 96,70 | -0,93% | 981.465,00 |
| 22.06.2021 | 96,28 | 97,85 | 95,30 | 97,61 | 1,49% | 945.820,00 |
| 21.06.2021 | 95,62 | 97,04 | 95,59 | 96,18 | 1,62% | 645.048,00 |
| 18.06.2021 | 93,43 | 95,10 | 93,13 | 94,65 | 0,01% | 1.647.495,00 |
| 17.06.2021 | 97,26 | 97,26 | 92,58 | 94,64 | -2,50% | 1.027.454,00 |
| 16.06.2021 | 97,72 | 98,30 | 96,78 | 97,07 | -1,29% | 750.978,00 |
| 15.06.2021 | 97,10 | 98,74 | 96,60 | 98,34 | 1,58% | 811.236,00 |
| 14.06.2021 | 99,50 | 99,97 | 96,21 | 96,81 | -2,84% | 1.204.692,00 |
| 11.06.2021 | 99,43 | 100,56 | 98,38 | 99,64 | 0,67% | 1.161.118,00 |
| 10.06.2021 | 102,86 | 102,92 | 98,87 | 98,98 | -3,20% | 1.410.330,00 |
| 09.06.2021 | 105,52 | 105,83 | 102,06 | 102,25 | -2,62% | 1.247.859,00 |
| 08.06.2021 | 104,78 | 105,50 | 104,05 | 105,00 | 0,01% | 1.218.458,00 |
| 07.06.2021 | 106,00 | 106,42 | 104,62 | 104,99 | -0,01% | 515.370,00 |
| 04.06.2021 | 105,20 | 105,43 | 103,93 | 105,00 | 0,16% | 541.323,00 |
| 03.06.2021 | 104,15 | 104,96 | 102,61 | 104,83 | 0,01% | 903.452,00 |
| 02.06.2021 | 107,44 | 107,72 | 104,36 | 104,82 | -2,36% | 631.537,00 |
| 01.06.2021 | 108,59 | 109,24 | 106,85 | 107,35 | 0,66% | 1.248.927,00 |
| 28.05.2021 | 107,15 | 107,15 | 105,01 | 106,65 | 0,03% | 747.302,00 |
| 27.05.2021 | 107,39 | 107,95 | 106,09 | 106,62 | 0,56% | 1.483.278,00 |
| 26.05.2021 | 104,00 | 106,19 | 104,00 | 106,03 | 2,15% | 925.342,00 |
| 25.05.2021 | 105,82 | 106,47 | 103,79 | 103,80 | -1,29% | 745.141,00 |
| 24.05.2021 | 104,83 | 105,58 | 103,91 | 105,16 | 1,31% | 477.002,00 |
| 21.05.2021 | 105,06 | 106,37 | 103,60 | 103,80 | -0,39% | 552.910,00 |
| 20.05.2021 | 103,89 | 104,61 | 102,80 | 104,21 | 0,87% | 591.472,00 |
| 19.05.2021 | 101,52 | 103,79 | 99,93 | 103,31 | -0,02% | 1.106.443,00 |
| 18.05.2021 | 106,29 | 106,74 | 103,33 | 103,33 | -2,78% | 941.056,00 |
| 17.05.2021 | 105,33 | 106,50 | 104,20 | 106,29 | -0,17% | 668.645,00 |
| 14.05.2021 | 105,02 | 106,75 | 104,50 | 106,47 | 2,52% | 774.332,00 |
| 13.05.2021 | 100,75 | 104,44 | 100,39 | 103,85 | 4,04% | 774.838,00 |
| 12.05.2021 | 104,92 | 105,15 | 99,61 | 99,82 | -5,46% | 1.011.168,00 |
| 11.05.2021 | 106,79 | 106,79 | 103,20 | 105,59 | -2,43% | 1.013.404,00 |
| 10.05.2021 | 107,82 | 109,90 | 106,98 | 108,22 | 1,22% | 1.016.806,00 |
| 07.05.2021 | 104,08 | 107,27 | 102,65 | 106,92 | 2,45% | 843.794,00 |
| 06.05.2021 | 102,02 | 104,45 | 101,41 | 104,36 | 2,51% | 671.496,00 |
| 05.05.2021 | 101,50 | 102,18 | 100,61 | 101,80 | 0,89% | 462.737,00 |
| 04.05.2021 | 98,59 | 101,21 | 98,59 | 100,90 | 1,56% | 846.134,00 |
| 03.05.2021 | 98,17 | 100,36 | 98,03 | 99,35 | 2,62% | 1.085.119,00 |
| 30.04.2021 | 97,50 | 98,00 | 96,00 | 96,81 | -1,60% | 851.738,00 |
| 29.04.2021 | 97,07 | 98,43 | 95,43 | 98,38 | 3,65% | 996.703,00 |
| 28.04.2021 | 97,14 | 97,14 | 94,11 | 94,92 | -2,31% | 1.510.513,00 |
| 27.04.2021 | 97,30 | 97,70 | 96,14 | 97,16 | 0,37% | 699.002,00 |
| 26.04.2021 | 96,73 | 97,28 | 95,96 | 96,80 | 0,99% | 543.285,00 |
| 23.04.2021 | 95,35 | 96,20 | 94,83 | 95,85 | 1,12% | 749.637,00 |
| 22.04.2021 | 95,86 | 96,16 | 94,38 | 94,79 | -1,04% | 705.853,00 |
| 21.04.2021 | 94,19 | 95,85 | 93,68 | 95,79 | 1,33% | 500.998,00 |
| 20.04.2021 | 96,80 | 97,47 | 93,13 | 94,53 | -2,82% | 606.915,00 |
| 19.04.2021 | 97,58 | 97,90 | 96,08 | 97,27 | 0,19% | 552.951,00 |
| 16.04.2021 | 96,66 | 97,74 | 96,55 | 97,09 | 1,46% | 663.889,00 |
| 15.04.2021 | 96,02 | 96,32 | 94,74 | 95,69 | -0,09% | 920.698,00 |
| 14.04.2021 | 97,02 | 97,50 | 95,51 | 95,78 | -1,03% | 820.236,00 |
| 13.04.2021 | 97,39 | 97,39 | 95,72 | 96,78 | -0,72% | 352.940,00 |
| 12.04.2021 | 97,00 | 97,81 | 95,88 | 97,48 | 0,65% | 599.842,00 |
| 09.04.2021 | 95,02 | 96,92 | 94,39 | 96,85 | 2,30% | 760.202,00 |
| 08.04.2021 | 96,58 | 96,58 | 93,42 | 94,67 | -2,22% | 902.941,00 |
| 07.04.2021 | 95,56 | 96,94 | 94,48 | 96,82 | 1,31% | 999.079,00 |
| 06.04.2021 | 94,46 | 96,24 | 94,06 | 95,57 | 1,35% | 687.133,00 |
| 05.04.2021 | 94,54 | 94,54 | 92,82 | 94,30 | 0,54% | 503.946,00 |
| 01.04.2021 | 93,06 | 93,79 | 92,46 | 93,79 | 1,85% | 472.535,00 |
| 31.03.2021 | 92,44 | 93,82 | 91,78 | 92,09 | 0,05% | 1.192.144,00 |
| 30.03.2021 | 90,96 | 92,59 | 90,53 | 92,04 | 0,99% | 642.567,00 |
| 29.03.2021 | 92,62 | 93,93 | 91,08 | 91,14 | -1,64% | 1.093.483,00 |
| 26.03.2021 | 90,56 | 92,74 | 89,90 | 92,66 | 3,28% | 877.581,00 |
| 25.03.2021 | 86,10 | 90,00 | 85,36 | 89,72 | 3,78% | 732.622,00 |
| 24.03.2021 | 86,00 | 88,65 | 86,00 | 86,45 | 1,46% | 1.254.097,00 |
| 23.03.2021 | 89,07 | 89,65 | 84,82 | 85,21 | -5,13% | 1.579.216,00 |
| 22.03.2021 | 90,92 | 91,02 | 88,40 | 89,82 | -1,18% | 1.439.051,00 |
| 19.03.2021 | 91,09 | 91,58 | 89,47 | 90,89 | 0,00% | 1.475.954,00 |
| 18.03.2021 | 91,29 | 93,55 | 90,20 | 90,89 | -0,99% | 995.369,00 |
| 17.03.2021 | 89,25 | 91,87 | 88,11 | 91,80 | 2,34% | 1.101.193,00 |
| 16.03.2021 | 90,91 | 91,63 | 88,43 | 89,70 | -1,21% | 1.093.691,00 |
| 15.03.2021 | 87,71 | 90,80 | 87,67 | 90,80 | 3,17% | 951.480,00 |
| 12.03.2021 | 85,60 | 88,06 | 85,20 | 88,01 | 2,50% | 954.336,00 |
| 11.03.2021 | 85,85 | 86,75 | 85,32 | 85,86 | 1,00% | 656.123,00 |
| 10.03.2021 | 83,04 | 85,88 | 82,57 | 85,01 | 3,13% | 766.223,00 |
| 09.03.2021 | 82,78 | 83,50 | 81,76 | 82,43 | 0,82% | 799.677,00 |
| 08.03.2021 | 81,32 | 83,60 | 80,27 | 81,76 | 1,16% | 932.206,00 |
| 05.03.2021 | 78,51 | 81,16 | 76,60 | 80,82 | 4,31% | 1.078.845,00 |
| 04.03.2021 | 79,15 | 80,39 | 75,66 | 77,48 | -2,88% | 1.006.168,00 |
| 03.03.2021 | 79,44 | 81,26 | 78,43 | 79,78 | -3,90% | 1.300.295,00 |