Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 78,38 | 78,38 | 77,14 | 77,67 | -0,10% | 2.391.431,00 |
02.05.2024 | 78,97 | 79,00 | 77,16 | 77,75 | -0,72% | 3.207.412,00 |
01.05.2024 | 76,92 | 79,19 | 76,69 | 78,31 | 8,01% | 6.741.532,00 |
30.04.2024 | 73,49 | 73,88 | 72,42 | 72,50 | -1,89% | 3.329.440,00 |
29.04.2024 | 74,10 | 74,17 | 73,52 | 73,90 | 0,26% | 2.238.279,00 |
26.04.2024 | 73,74 | 74,14 | 73,40 | 73,71 | 0,29% | 2.144.799,00 |
25.04.2024 | 73,55 | 73,84 | 72,80 | 73,50 | -0,62% | 1.476.180,00 |
24.04.2024 | 73,44 | 73,97 | 73,12 | 73,96 | 0,22% | 1.563.717,00 |
23.04.2024 | 73,34 | 73,90 | 73,32 | 73,80 | -0,15% | 1.539.379,00 |
22.04.2024 | 73,73 | 74,36 | 73,27 | 73,91 | 0,03% | 1.494.910,00 |
19.04.2024 | 73,65 | 74,41 | 73,54 | 73,89 | 0,49% | 2.341.993,00 |
18.04.2024 | 73,65 | 73,79 | 72,99 | 73,53 | 0,60% | 1.890.055,00 |
17.04.2024 | 72,97 | 73,57 | 72,57 | 73,09 | 0,72% | 2.181.808,00 |
16.04.2024 | 73,09 | 73,33 | 72,38 | 72,57 | -1,18% | 2.314.220,00 |
15.04.2024 | 74,60 | 75,12 | 72,99 | 73,44 | -0,49% | 1.813.647,00 |
12.04.2024 | 75,80 | 76,00 | 73,34 | 73,80 | -3,20% | 3.193.117,00 |
11.04.2024 | 76,48 | 76,50 | 75,51 | 76,24 | 0,07% | 2.236.186,00 |
10.04.2024 | 76,25 | 76,86 | 75,67 | 76,19 | -1,41% | 1.904.561,00 |
09.04.2024 | 76,50 | 77,37 | 75,98 | 77,28 | 1,31% | 1.969.308,00 |
08.04.2024 | 75,64 | 76,39 | 75,64 | 76,28 | 0,99% | 1.665.948,00 |
05.04.2024 | 75,88 | 75,91 | 74,92 | 75,53 | -0,29% | 2.221.662,00 |
04.04.2024 | 77,70 | 77,94 | 75,71 | 75,75 | -1,78% | 2.347.063,00 |
03.04.2024 | 77,00 | 77,46 | 76,75 | 77,12 | 0,38% | 2.011.122,00 |
02.04.2024 | 76,96 | 76,99 | 76,48 | 76,83 | -0,48% | 1.712.781,00 |
01.04.2024 | 76,77 | 77,27 | 76,47 | 77,20 | 0,69% | 1.558.543,00 |
28.03.2024 | 76,43 | 77,05 | 76,43 | 76,67 | 0,22% | 1.964.298,00 |
27.03.2024 | 76,12 | 76,53 | 75,83 | 76,50 | 1,27% | 1.454.494,00 |
26.03.2024 | 76,00 | 76,18 | 75,44 | 75,54 | -0,53% | 1.509.814,00 |
25.03.2024 | 75,56 | 76,23 | 75,55 | 75,94 | 0,26% | 1.548.340,00 |
22.03.2024 | 75,48 | 76,01 | 75,34 | 75,74 | 0,91% | 2.040.541,00 |
21.03.2024 | 74,58 | 75,43 | 74,58 | 75,06 | 0,74% | 1.804.937,00 |
20.03.2024 | 73,58 | 74,55 | 73,48 | 74,51 | 1,07% | 1.774.172,00 |
19.03.2024 | 73,42 | 74,17 | 73,36 | 73,72 | 0,27% | 1.777.018,00 |
18.03.2024 | 73,81 | 74,36 | 73,37 | 73,52 | 0,12% | 2.509.158,00 |
15.03.2024 | 73,59 | 74,24 | 73,23 | 73,43 | -0,51% | 5.341.145,00 |
14.03.2024 | 73,48 | 73,89 | 73,30 | 73,81 | 0,04% | 2.663.376,00 |
13.03.2024 | 72,39 | 73,97 | 72,39 | 73,78 | 2,42% | 3.104.694,00 |
12.03.2024 | 72,29 | 72,40 | 71,36 | 72,04 | -0,15% | 2.253.268,00 |
11.03.2024 | 71,43 | 72,74 | 71,34 | 72,15 | 1,05% | 2.099.369,00 |
08.03.2024 | 71,63 | 72,52 | 71,29 | 71,40 | 0,29% | 2.197.255,00 |
07.03.2024 | 70,87 | 71,77 | 70,82 | 71,19 | 1,29% | 2.417.167,00 |
06.03.2024 | 69,51 | 70,59 | 69,23 | 70,28 | 1,86% | 2.588.134,00 |
05.03.2024 | 69,13 | 69,77 | 68,81 | 69,00 | -0,92% | 2.200.208,00 |
04.03.2024 | 69,33 | 69,80 | 69,28 | 69,64 | 0,12% | 2.217.363,00 |
01.03.2024 | 68,93 | 69,98 | 68,86 | 69,56 | 0,53% | 2.136.641,00 |
29.02.2024 | 68,25 | 69,72 | 68,21 | 69,19 | -0,63% | 6.576.480,00 |
28.02.2024 | 68,80 | 69,73 | 68,75 | 69,63 | 0,04% | 2.357.190,00 |
27.02.2024 | 70,13 | 70,30 | 69,28 | 69,60 | -0,44% | 2.931.687,00 |
26.02.2024 | 69,68 | 70,38 | 69,56 | 69,91 | -0,07% | 2.270.970,00 |
23.02.2024 | 70,26 | 70,54 | 69,94 | 69,96 | 0,04% | 1.964.316,00 |
22.02.2024 | 69,11 | 70,15 | 69,11 | 69,93 | 1,26% | 2.307.983,00 |
21.02.2024 | 68,05 | 69,20 | 67,77 | 69,06 | 1,60% | 3.822.364,00 |
20.02.2024 | 68,08 | 68,53 | 67,70 | 67,97 | -0,70% | 2.776.378,00 |
16.02.2024 | 68,54 | 69,18 | 68,37 | 68,45 | 0,00% | 2.759.055,00 |
15.02.2024 | 67,80 | 68,99 | 67,74 | 68,45 | 1,18% | 2.429.796,00 |
14.02.2024 | 67,43 | 67,72 | 66,60 | 67,65 | 1,21% | 2.994.495,00 |
13.02.2024 | 67,43 | 67,87 | 66,10 | 66,84 | -2,38% | 3.544.124,00 |
12.02.2024 | 67,72 | 68,92 | 67,72 | 68,47 | 1,17% | 2.942.186,00 |
09.02.2024 | 66,98 | 67,73 | 66,57 | 67,68 | 0,86% | 3.288.664,00 |
08.02.2024 | 66,50 | 67,15 | 65,93 | 67,10 | 0,93% | 2.983.944,00 |
07.02.2024 | 66,10 | 67,00 | 65,74 | 66,48 | 1,13% | 4.082.881,00 |
06.02.2024 | 64,43 | 66,02 | 63,62 | 65,74 | 7,40% | 8.174.516,00 |
05.02.2024 | 61,40 | 62,04 | 61,20 | 61,21 | -1,84% | 7.160.100,00 |
02.02.2024 | 61,31 | 62,59 | 61,14 | 62,36 | 0,65% | 4.474.156,00 |
01.02.2024 | 62,20 | 62,33 | 61,29 | 61,96 | 0,26% | 3.643.808,00 |
31.01.2024 | 63,02 | 63,16 | 61,72 | 61,80 | -1,83% | 4.266.400,00 |
30.01.2024 | 63,32 | 63,89 | 62,88 | 62,95 | -2,66% | 4.076.199,00 |
26.01.2024 | 64,62 | 65,31 | 64,34 | 64,67 | 0,87% | 4.595.377,00 |
25.01.2024 | 64,59 | 65,03 | 63,52 | 64,11 | -0,14% | 6.998.576,00 |
24.01.2024 | 64,45 | 66,50 | 63,92 | 64,20 | -14,04% | 20.734.993,00 |
23.01.2024 | 74,67 | 74,79 | 74,09 | 74,69 | 0,40% | 1.980.658,00 |
22.01.2024 | 73,65 | 74,65 | 73,61 | 74,39 | 0,96% | 2.031.677,00 |
19.01.2024 | 73,33 | 73,86 | 72,86 | 73,68 | 0,46% | 3.455.284,00 |
18.01.2024 | 73,36 | 73,54 | 72,87 | 73,34 | 0,36% | 2.419.860,00 |
17.01.2024 | 72,84 | 73,48 | 72,72 | 73,08 | -0,87% | 3.329.981,00 |
16.01.2024 | 74,27 | 74,48 | 73,20 | 73,72 | -2,40% | 4.368.472,00 |
12.01.2024 | 76,33 | 76,33 | 75,20 | 75,53 | -0,30% | 1.792.303,00 |
11.01.2024 | 76,16 | 76,16 | 75,33 | 75,76 | -0,55% | 2.794.534,00 |
10.01.2024 | 75,90 | 76,43 | 75,76 | 76,18 | -0,17% | 2.247.037,00 |
09.01.2024 | 75,92 | 76,49 | 75,91 | 76,31 | -0,47% | 2.239.185,00 |
08.01.2024 | 75,99 | 76,75 | 75,99 | 76,67 | -0,03% | 2.112.827,00 |
05.01.2024 | 76,33 | 77,15 | 76,32 | 76,69 | 0,17% | 2.167.827,00 |
04.01.2024 | 76,84 | 77,34 | 76,43 | 76,56 | -0,60% | 2.741.919,00 |
03.01.2024 | 76,94 | 77,54 | 76,32 | 77,02 | -0,63% | 2.887.038,00 |
02.01.2024 | 76,49 | 77,74 | 76,49 | 77,51 | 0,75% | 2.570.011,00 |
29.12.2023 | 76,85 | 77,12 | 76,54 | 76,93 | -0,14% | 1.723.095,00 |
28.12.2023 | 76,87 | 77,41 | 76,81 | 77,04 | 0,14% | 1.858.484,00 |
27.12.2023 | 76,30 | 76,95 | 76,30 | 76,93 | 0,55% | 2.017.997,00 |
26.12.2023 | 75,62 | 76,86 | 75,58 | 76,51 | 1,30% | 2.519.489,00 |
22.12.2023 | 74,72 | 76,19 | 74,65 | 75,53 | 1,57% | 3.156.876,00 |
21.12.2023 | 73,77 | 74,39 | 73,70 | 74,36 | 1,49% | 2.025.338,00 |
20.12.2023 | 73,95 | 74,26 | 73,23 | 73,27 | -1,15% | 3.725.312,00 |
19.12.2023 | 73,86 | 74,31 | 73,50 | 74,12 | 0,72% | 3.233.141,00 |
18.12.2023 | 73,64 | 73,89 | 73,03 | 73,59 | 0,49% | 3.779.543,00 |
15.12.2023 | 73,65 | 73,85 | 72,82 | 73,23 | -0,26% | 8.580.983,00 |
14.12.2023 | 72,42 | 73,75 | 72,41 | 73,42 | 2,13% | 4.944.988,00 |
13.12.2023 | 70,62 | 72,05 | 70,46 | 71,89 | 1,38% | 3.753.764,00 |
12.12.2023 | 71,32 | 71,32 | 70,68 | 70,91 | -0,66% | 2.368.798,00 |
11.12.2023 | 70,69 | 71,65 | 70,51 | 71,38 | 0,69% | 2.843.818,00 |
08.12.2023 | 70,84 | 71,43 | 70,71 | 70,89 | 0,24% | 2.324.024,00 |