56,005$
-1,93%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 57,00 | 57,05 | 55,90 | 56,01 | -1,93% | 633.953,00 |
| 15.05.2024 | 57,91 | 58,10 | 56,91 | 57,11 | -0,71% | 623.984,00 |
| 14.05.2024 | 57,47 | 57,95 | 57,26 | 57,52 | 0,40% | 445.596,00 |
| 13.05.2024 | 57,78 | 58,44 | 57,29 | 57,29 | -0,33% | 262.310,00 |
| 10.05.2024 | 58,00 | 58,75 | 57,46 | 57,48 | -0,64% | 622.766,00 |
| 09.05.2024 | 56,89 | 57,93 | 56,89 | 57,85 | 1,81% | 539.336,00 |
| 08.05.2024 | 57,00 | 57,61 | 56,81 | 56,82 | -1,23% | 560.165,00 |
| 07.05.2024 | 56,73 | 57,89 | 56,73 | 57,53 | 2,09% | 651.538,00 |
| 06.05.2024 | 57,62 | 57,73 | 56,27 | 56,35 | -1,43% | 304.432,00 |
| 03.05.2024 | 57,02 | 57,37 | 56,56 | 57,17 | 0,33% | 488.670,00 |
| 02.05.2024 | 55,50 | 57,69 | 55,50 | 56,98 | 5,66% | 895.895,00 |
| 01.05.2024 | 54,12 | 54,70 | 53,65 | 53,93 | -0,37% | 671.784,00 |
| 30.04.2024 | 55,02 | 55,09 | 54,12 | 54,13 | -2,47% | 618.873,00 |
| 29.04.2024 | 55,19 | 55,50 | 54,99 | 55,50 | 1,07% | 156.753,00 |
| 26.04.2024 | 54,71 | 55,20 | 54,60 | 54,91 | 0,38% | 340.038,00 |
| 25.04.2024 | 54,63 | 54,94 | 54,07 | 54,70 | -0,09% | 345.895,00 |
| 24.04.2024 | 54,62 | 55,06 | 54,31 | 54,75 | -0,80% | 317.011,00 |
| 23.04.2024 | 54,85 | 55,56 | 54,81 | 55,19 | 0,02% | 346.074,00 |
| 22.04.2024 | 54,54 | 55,46 | 54,41 | 55,18 | 0,68% | 206.463,00 |
| 19.04.2024 | 54,27 | 54,84 | 53,95 | 54,81 | 1,54% | 342.819,00 |
| 18.04.2024 | 53,76 | 54,16 | 53,63 | 53,98 | 0,82% | 390.237,00 |
| 17.04.2024 | 53,76 | 54,32 | 53,50 | 53,54 | 0,41% | 454.998,00 |
| 16.04.2024 | 53,48 | 53,76 | 53,19 | 53,32 | -0,65% | 495.182,00 |
| 15.04.2024 | 53,76 | 54,56 | 53,20 | 53,67 | -0,14% | 239.398,00 |
| 12.04.2024 | 55,20 | 55,67 | 53,64 | 53,75 | -4,83% | 643.859,00 |
| 11.04.2024 | 56,87 | 57,17 | 56,04 | 56,47 | -1,21% | 349.217,00 |
| 10.04.2024 | 56,90 | 57,44 | 56,24 | 57,16 | -0,61% | 396.312,00 |
| 09.04.2024 | 57,75 | 57,77 | 56,86 | 57,51 | 0,00% | 486.823,00 |
| 08.04.2024 | 57,00 | 57,52 | 56,84 | 57,51 | 1,21% | 307.913,00 |
| 05.04.2024 | 56,74 | 57,04 | 56,31 | 56,82 | -0,22% | 433.844,00 |
| 04.04.2024 | 57,68 | 58,16 | 56,92 | 56,95 | -0,83% | 490.694,00 |
| 03.04.2024 | 57,28 | 57,64 | 57,16 | 57,42 | 0,47% | 323.466,00 |
| 02.04.2024 | 57,81 | 58,06 | 57,11 | 57,15 | -0,92% | 454.152,00 |
| 01.04.2024 | 57,51 | 57,73 | 57,01 | 57,68 | -0,02% | 222.462,00 |
| 28.03.2024 | 57,00 | 58,17 | 57,00 | 57,69 | 1,14% | 588.971,00 |
| 27.03.2024 | 56,64 | 57,04 | 56,55 | 57,04 | 1,30% | 363.312,00 |
| 26.03.2024 | 56,04 | 56,35 | 55,30 | 56,31 | 1,20% | 336.541,00 |
| 25.03.2024 | 55,00 | 55,66 | 54,95 | 55,64 | 0,87% | 192.915,00 |
| 22.03.2024 | 55,82 | 56,08 | 54,68 | 55,16 | -1,08% | 573.785,00 |
| 21.03.2024 | 55,73 | 56,43 | 53,04 | 55,76 | 0,05% | 799.260,00 |
| 20.03.2024 | 54,34 | 55,87 | 53,94 | 55,73 | 1,96% | 1.216.990,00 |
| 19.03.2024 | 54,67 | 55,03 | 53,04 | 54,66 | -0,06% | 1.061.484,00 |
| 18.03.2024 | 55,09 | 55,30 | 54,52 | 54,70 | -0,72% | 1.035.416,00 |
| 15.03.2024 | 55,21 | 55,68 | 54,55 | 55,09 | -0,22% | 882.896,00 |
| 14.03.2024 | 54,84 | 56,42 | 53,60 | 55,21 | -0,16% | 844.837,00 |
| 13.03.2024 | 55,16 | 55,81 | 54,68 | 55,30 | 0,36% | 1.071.014,00 |
| 12.03.2024 | 55,09 | 55,38 | 53,50 | 55,10 | 0,04% | 1.180.800,00 |
| 11.03.2024 | 54,42 | 55,68 | 54,42 | 55,08 | 0,73% | 1.414.661,00 |
| 08.03.2024 | 54,49 | 55,02 | 54,39 | 54,68 | 0,35% | 1.503.286,00 |
| 07.03.2024 | 54,03 | 55,14 | 54,03 | 54,49 | 0,82% | 434.331,00 |
| 06.03.2024 | 53,94 | 54,56 | 53,50 | 54,05 | 0,27% | 1.012.551,00 |
| 05.03.2024 | 53,61 | 54,11 | 53,17 | 53,90 | 0,52% | 1.381.617,00 |
| 04.03.2024 | 53,66 | 53,99 | 53,03 | 53,62 | -0,07% | 910.139,00 |
| 01.03.2024 | 53,23 | 54,35 | 53,23 | 53,66 | 0,36% | 1.460.198,00 |
| 29.02.2024 | 54,29 | 54,56 | 53,25 | 53,47 | 2,89% | 2.237.173,00 |
| 13.07.2022 | 51,87 | 52,41 | 51,63 | 51,97 | -1,12% | 1.675.241,00 |
| 12.07.2022 | 52,63 | 53,50 | 52,17 | 52,56 | -0,66% | 2.713.275,00 |
| 11.07.2022 | 52,16 | 52,98 | 52,02 | 52,91 | 0,34% | 2.249.662,00 |
| 08.07.2022 | 53,08 | 53,22 | 52,09 | 52,73 | -0,23% | 2.554.832,00 |
| 07.07.2022 | 53,49 | 53,60 | 52,76 | 52,85 | 1,56% | 3.879.711,00 |
| 06.07.2022 | 52,13 | 52,36 | 50,50 | 52,04 | -0,12% | 3.851.515,00 |
| 05.07.2022 | 52,79 | 53,04 | 51,26 | 52,10 | -3,73% | 4.655.587,00 |
| 01.07.2022 | 53,62 | 54,44 | 52,66 | 54,12 | -0,04% | 2.130.538,00 |
| 30.06.2022 | 53,90 | 54,74 | 53,57 | 54,14 | -0,72% | 3.588.065,00 |
| 29.06.2022 | 54,49 | 54,95 | 53,98 | 54,53 | 0,48% | 3.208.180,00 |
| 28.06.2022 | 54,89 | 55,72 | 53,90 | 54,27 | 0,06% | 4.755.394,00 |
| 27.06.2022 | 53,71 | 54,32 | 53,08 | 54,24 | 1,27% | 4.769.113,00 |
| 24.06.2022 | 51,43 | 53,60 | 51,22 | 53,56 | 5,16% | 8.329.524,00 |
| 23.06.2022 | 53,25 | 53,54 | 50,76 | 50,93 | -4,68% | 5.882.037,00 |
| 22.06.2022 | 53,71 | 54,66 | 53,42 | 53,43 | -3,50% | 4.488.630,00 |
| 21.06.2022 | 54,41 | 55,62 | 53,93 | 55,37 | 4,04% | 3.590.256,00 |
| 17.06.2022 | 54,12 | 54,53 | 52,66 | 53,22 | -1,52% | 12.994.160,00 |
| 16.06.2022 | 54,60 | 54,73 | 53,68 | 54,04 | -2,68% | 4.879.999,00 |
| 15.06.2022 | 56,87 | 57,21 | 54,90 | 55,53 | -1,53% | 4.482.706,00 |
| 14.06.2022 | 56,24 | 56,74 | 55,87 | 56,39 | 0,27% | 4.443.175,00 |
| 13.06.2022 | 56,62 | 57,19 | 55,78 | 56,24 | -3,00% | 3.721.429,00 |
| 10.06.2022 | 60,16 | 60,32 | 57,97 | 57,98 | -5,08% | 3.551.308,00 |
| 09.06.2022 | 61,47 | 61,65 | 60,86 | 61,08 | -1,48% | 4.500.873,00 |
| 08.06.2022 | 61,86 | 62,40 | 61,32 | 62,00 | -0,61% | 3.734.440,00 |
| 07.06.2022 | 61,35 | 62,53 | 61,31 | 62,38 | 1,07% | 3.560.077,00 |
| 06.06.2022 | 62,20 | 62,42 | 61,38 | 61,72 | -0,45% | 2.699.305,00 |
| 03.06.2022 | 62,50 | 62,70 | 61,74 | 62,00 | -0,86% | 3.425.023,00 |
| 02.06.2022 | 62,72 | 63,02 | 62,06 | 62,54 | 0,34% | 4.820.169,00 |
| 01.06.2022 | 63,01 | 63,27 | 61,80 | 62,33 | -0,46% | 4.259.242,00 |
| 31.05.2022 | 62,98 | 63,97 | 62,36 | 62,62 | -0,46% | 12.551.196,00 |
| 27.05.2022 | 62,94 | 63,12 | 61,22 | 62,91 | -0,41% | 6.501.955,00 |
| 26.05.2022 | 62,52 | 64,03 | 62,45 | 63,17 | 1,87% | 5.745.207,00 |
| 25.05.2022 | 61,67 | 62,46 | 61,40 | 62,01 | -0,13% | 5.374.230,00 |
| 24.05.2022 | 60,66 | 62,20 | 60,25 | 62,09 | 1,94% | 5.808.470,00 |
| 23.05.2022 | 59,85 | 61,18 | 59,19 | 60,91 | 2,84% | 4.956.259,00 |
| 20.05.2022 | 59,47 | 59,78 | 58,04 | 59,23 | 0,39% | 9.441.972,00 |
| 19.05.2022 | 56,48 | 59,08 | 56,43 | 59,00 | 3,35% | 6.912.310,00 |
| 18.05.2022 | 57,04 | 58,30 | 56,86 | 57,09 | -0,90% | 4.319.375,00 |
| 17.05.2022 | 57,28 | 57,92 | 56,67 | 57,61 | 1,89% | 4.237.988,00 |
| 16.05.2022 | 55,41 | 57,18 | 55,28 | 56,54 | 1,93% | 3.620.718,00 |
| 13.05.2022 | 54,48 | 55,94 | 54,40 | 55,47 | 2,63% | 3.881.268,00 |
| 12.05.2022 | 53,03 | 54,06 | 52,68 | 54,05 | 0,84% | 3.748.617,00 |
| 11.05.2022 | 52,80 | 54,48 | 52,54 | 53,60 | 1,48% | 3.899.595,00 |
| 10.05.2022 | 54,25 | 54,38 | 52,26 | 52,82 | -0,49% | 4.323.317,00 |
| 09.05.2022 | 55,04 | 55,04 | 52,95 | 53,08 | -4,77% | 5.314.381,00 |