Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 81,07 | 81,10 | 80,99 | 81,03 | 1,43% | - |
| 25.02.2021 | 82,16 | 82,16 | 79,74 | 79,89 | -3,98% | - |
| 24.02.2021 | 81,81 | 83,54 | 81,15 | 83,20 | 0,79% | - |
| 23.02.2021 | 80,36 | 83,09 | 79,89 | 82,55 | 0,26% | - |
| 22.02.2021 | 83,78 | 84,28 | 82,25 | 82,34 | -3,27% | - |
| 19.02.2021 | 83,99 | 86,14 | 83,73 | 85,12 | 3,38% | - |
| 18.02.2021 | 81,62 | 83,37 | 80,50 | 82,33 | -1,24% | - |
| 17.02.2021 | 82,56 | 83,80 | 81,06 | 83,36 | -1,20% | - |
| 16.02.2021 | 85,48 | 85,90 | 84,15 | 84,38 | -1,48% | - |
| 12.02.2021 | 86,12 | 86,80 | 84,85 | 85,65 | -0,26% | - |
| 11.02.2021 | 85,20 | 85,98 | 83,65 | 85,87 | 1,14% | - |
| 10.02.2021 | 85,92 | 86,27 | 84,60 | 84,90 | -0,67% | - |
| 09.02.2021 | 85,35 | 85,87 | 84,56 | 85,47 | 1,12% | - |
| 08.02.2021 | 84,52 | 84,72 | 83,64 | 84,52 | 3,03% | - |
| 05.02.2021 | 82,14 | 83,04 | 81,80 | 82,04 | -0,92% | - |
| 04.02.2021 | 82,51 | 83,55 | 81,04 | 82,80 | 1,83% | - |
| 03.02.2021 | 80,79 | 81,70 | 80,26 | 81,31 | -0,36% | - |
| 02.02.2021 | 80,68 | 82,21 | 80,53 | 81,60 | 0,98% | - |
| 01.02.2021 | 80,70 | 80,82 | 80,69 | 80,81 | 4,08% | - |
| 29.01.2021 | 77,20 | 78,10 | 75,42 | 77,64 | -0,69% | - |
| 28.01.2021 | 77,53 | 79,20 | 77,47 | 78,18 | 1,80% | - |
| 27.01.2021 | 77,44 | 78,10 | 76,40 | 76,80 | -3,77% | - |
| 26.01.2021 | 83,28 | 83,30 | 79,43 | 79,81 | -3,94% | - |
| 25.01.2021 | 83,08 | 83,08 | 83,08 | 83,08 | -1,66% | - |
| 22.01.2021 | 84,13 | 85,04 | 83,39 | 84,48 | -2,27% | - |
| 21.01.2021 | 87,95 | 87,95 | 86,01 | 86,45 | -0,47% | - |
| 20.01.2021 | 85,42 | 87,11 | 84,73 | 86,86 | 2,88% | - |
| 19.01.2021 | 83,80 | 85,08 | 83,35 | 84,42 | 1,79% | - |
| 15.01.2021 | 82,14 | 83,44 | 81,37 | 82,94 | -0,41% | - |
| 14.01.2021 | 82,23 | 84,21 | 82,14 | 83,28 | 2,05% | - |
| 13.01.2021 | 81,74 | 82,19 | 81,18 | 81,60 | 0,01% | - |
| 12.01.2021 | 81,69 | 81,69 | 81,59 | 81,60 | 0,70% | - |
| 11.01.2021 | 81,66 | 82,39 | 80,25 | 81,03 | 1,73% | - |
| 08.01.2021 | 79,15 | 80,01 | 77,25 | 79,65 | -0,01% | - |
| 07.01.2021 | 78,77 | 79,92 | 77,50 | 79,66 | 2,93% | - |
| 06.01.2021 | 77,56 | 79,29 | 76,65 | 77,40 | 3,17% | - |
| 05.01.2021 | 74,08 | 75,40 | 73,83 | 75,02 | 1,73% | - |
| 04.01.2021 | 73,75 | 73,75 | 73,75 | 73,75 | -2,88% | - |
| 31.12.2020 | 75,84 | 76,37 | 75,63 | 75,94 | -1,19% | - |
| 30.12.2020 | 77,68 | 77,78 | 76,50 | 76,85 | 2,93% | - |
| 29.12.2020 | 75,87 | 76,32 | 74,67 | 74,67 | -1,94% | - |
| 28.12.2020 | 78,06 | 78,29 | 75,42 | 76,15 | -2,30% | - |
| 24.12.2020 | 77,88 | 80,28 | 77,64 | 77,94 | 0,61% | - |
| 23.12.2020 | 77,34 | 78,25 | 77,15 | 77,47 | 0,05% | - |
| 22.12.2020 | 78,14 | 78,27 | 77,06 | 77,43 | 0,14% | - |
| 21.12.2020 | 76,41 | 77,85 | 76,23 | 77,32 | 0,62% | - |
| 18.12.2020 | 76,99 | 77,90 | 76,39 | 76,84 | -0,43% | - |
| 17.12.2020 | 76,42 | 77,20 | 75,61 | 77,17 | 3,37% | - |
| 16.12.2020 | 75,85 | 76,20 | 74,44 | 74,66 | 0,32% | - |
| 15.12.2020 | 73,70 | 75,02 | 73,07 | 74,42 | 2,16% | - |
| 14.12.2020 | 72,74 | 72,85 | 72,74 | 72,85 | -1,93% | - |
| 11.12.2020 | 74,41 | 74,43 | 74,18 | 74,29 | -1,41% | - |
| 10.12.2020 | 74,97 | 75,38 | 73,87 | 75,35 | 0,31% | - |
| 09.12.2020 | 76,10 | 76,30 | 74,86 | 75,12 | -0,50% | - |
| 08.12.2020 | 75,69 | 76,55 | 73,83 | 75,50 | -1,32% | - |
| 07.12.2020 | 76,36 | 76,51 | 76,25 | 76,51 | 2,99% | - |
| 04.12.2020 | 74,01 | 75,07 | 73,52 | 74,29 | 25,89% | - |
| 03.12.2020 | 73,29 | 73,92 | 59,01 | 59,01 | -18,28% | - |
| 02.12.2020 | 71,95 | 73,08 | 70,97 | 72,21 | -1,55% | - |
| 01.12.2020 | 73,97 | 74,26 | 72,53 | 73,35 | 0,55% | - |
| 30.11.2020 | 73,74 | 74,50 | 72,75 | 72,95 | 18,60% | - |
| 27.11.2020 | 74,85 | 76,76 | 61,51 | 61,51 | -17,05% | - |
| 25.11.2020 | 74,67 | 74,93 | 73,81 | 74,16 | 0,13% | - |
| 24.11.2020 | 74,06 | 74,06 | 74,06 | 74,06 | 0,82% | - |
| 23.11.2020 | 72,51 | 74,04 | 72,45 | 73,46 | 4,15% | - |
| 20.11.2020 | 71,18 | 71,38 | 70,49 | 70,53 | -1,02% | - |
| 19.11.2020 | 73,10 | 73,48 | 71,25 | 71,26 | -1,67% | - |
| 18.11.2020 | 72,85 | 73,27 | 72,23 | 72,47 | 2,66% | - |
| 17.11.2020 | 70,68 | 70,92 | 70,59 | 70,59 | -0,61% | - |
| 16.11.2020 | 71,78 | 72,56 | 70,84 | 71,03 | -0,11% | - |
| 13.11.2020 | 71,32 | 71,49 | 70,28 | 71,10 | 3,92% | - |
| 12.11.2020 | 69,21 | 69,89 | 67,64 | 68,42 | -1,20% | - |
| 11.11.2020 | 67,87 | 71,89 | 67,83 | 69,25 | 1,89% | - |
| 10.11.2020 | 68,22 | 69,48 | 0,00 | 67,96 | 2,17% | - |
| 09.11.2020 | 70,75 | 70,75 | 66,32 | 66,52 | -3,64% | - |
| 06.11.2020 | 70,18 | 70,66 | 68,62 | 69,03 | -2,74% | - |
| 05.11.2020 | 71,38 | 72,45 | 70,64 | 70,98 | 1,03% | - |
| 04.11.2020 | 0,00 | 71,10 | 0,00 | 70,25 | 5,25% | - |
| 03.11.2020 | 66,66 | 66,93 | 66,66 | 66,75 | -1,63% | - |
| 02.11.2020 | 67,81 | 69,34 | 66,82 | 67,85 | 4,04% | - |
| 30.10.2020 | 67,05 | 67,42 | 64,64 | 65,22 | -3,56% | - |
| 29.10.2020 | 66,41 | 67,81 | 65,98 | 67,62 | 3,96% | - |
| 28.10.2020 | 67,82 | 69,02 | 64,35 | 65,05 | -5,32% | - |
| 27.10.2020 | 69,20 | 70,00 | 67,51 | 68,70 | -0,87% | - |
| 26.10.2020 | 70,35 | 70,43 | 68,66 | 69,30 | -2,35% | - |
| 23.10.2020 | 71,34 | 71,50 | 69,91 | 70,97 | 0,92% | - |
| 22.10.2020 | 73,39 | 73,53 | 70,32 | 70,32 | -3,00% | - |
| 21.10.2020 | 72,60 | 73,91 | 70,65 | 72,50 | -1,84% | - |
| 20.10.2020 | 75,15 | 75,21 | 73,18 | 73,86 | -0,63% | - |
| 19.10.2020 | 75,07 | 76,15 | 73,92 | 74,33 | -0,07% | - |
| 16.10.2020 | 75,87 | 76,42 | 74,38 | 74,38 | -1,65% | - |
| 15.10.2020 | 74,35 | 75,82 | 74,06 | 75,63 | -1,62% | - |
| 14.10.2020 | 76,05 | 76,88 | 74,87 | 76,88 | 2,80% | - |
| 13.10.2020 | 74,75 | 75,32 | 74,39 | 74,78 | -0,36% | - |
| 12.10.2020 | 75,85 | 75,85 | 74,98 | 75,05 | 0,17% | - |
| 09.10.2020 | 75,73 | 75,84 | 74,60 | 74,93 | 0,60% | - |
| 08.10.2020 | 75,18 | 75,61 | 74,24 | 74,48 | -1,09% | - |
| 07.10.2020 | 75,04 | 75,53 | 74,41 | 75,30 | 2,05% | - |
| 06.10.2020 | 73,12 | 75,62 | 73,06 | 73,78 | 1,43% | - |
| 05.10.2020 | 0,00 | 73,04 | 0,00 | 72,74 | 2,89% | - |