Corteva Inc CTVA
NYSE · Vereinigte Staaten · Prozessindustrie
$77,65-0,22 (-0,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77,65 | -0,28 % | $77,91 | $78,79 | $77,28 | 4,03M |
| 2026-09-29 | $77,87 | +0,17 % | $77,00 | $78,47 | $76,50 | 3,63M |
| 2026-09-28 | $77,74 | -0,99 % | $78,41 | $78,89 | $77,66 | 3,25M |
| 2026-09-25 | $78,52 | -1,17 % | $78,97 | $78,98 | $77,33 | 4,16M |
| 2026-09-24 | $79,45 | -1,21 % | $81,53 | $81,53 | $79,06 | 3,50M |
| 2026-09-23 | $80,42 | +0,10 % | $79,83 | $82,26 | $79,61 | 5,55M |
| 2026-09-22 | $80,34 | +1,55 % | $79,07 | $81,49 | $78,59 | 4,09M |
| 2026-09-21 | $79,11 | -1,76 % | $80,67 | $81,05 | $78,85 | 2,88M |
| 2026-09-18 | $80,53 | -1,23 % | $80,45 | $80,97 | $80,00 | 7,61M |
| 2026-09-17 | $81,53 | +0,64 % | $81,40 | $82,81 | $80,57 | 4,91M |
| 2026-09-16 | $81,01 | -2,85 % | $82,58 | $83,34 | $80,70 | 6,48M |
| 2026-09-15 | $83,39 | +1,03 % | $82,18 | $85,19 | $81,20 | 4,87M |
| 2026-09-14 | $82,54 | -1,62 % | $84,39 | $84,79 | $82,36 | 4,14M |
| 2026-09-11 | $83,90 | -0,70 % | $84,30 | $84,49 | $82,49 | 5,33M |
| 2026-09-10 | $84,49 | -0,31 % | $85,04 | $86,13 | $84,21 | 3,59M |
| 2026-09-09 | $84,75 | -1,34 % | $86,40 | $86,51 | $84,64 | 4,21M |
| 2026-09-08 | $85,90 | -2,23 % | $88,25 | $89,13 | $84,98 | 4,60M |
| 2026-09-04 | $87,86 | -0,86 % | $87,64 | $88,21 | $86,64 | 4,27M |
| 2026-09-03 | $88,62 | -1,50 % | $90,24 | $90,87 | $87,96 | 5,55M |
| 2026-09-02 | $89,97 | +2,55 % | $88,27 | $90,78 | $88,00 | 8,79M |
| 2026-09-01 | $87,73 | +3,66 % | $85,49 | $87,84 | $85,29 | 5,57M |
| 2026-08-31 | $84,63 | +0,87 % | $84,04 | $85,28 | $83,71 | 5,75M |
| 2026-08-28 | $83,90 | +1,82 % | $83,18 | $84,13 | $82,06 | 3,13M |
| 2026-08-27 | $82,40 | -0,58 % | $82,05 | $83,47 | $81,33 | 3,94M |
| 2026-08-26 | $82,88 | -0,20 % | $83,11 | $84,60 | $82,63 | 3,92M |
| 2026-08-25 | $83,05 | +0,29 % | $82,50 | $83,96 | $81,74 | 3,10M |
| 2026-08-24 | $82,81 | +1,25 % | $82,00 | $84,20 | $81,27 | 9,24M |
| 2026-08-21 | $81,79 | +2,93 % | $80,24 | $82,15 | $79,45 | 4,67M |
| 2026-08-20 | $79,46 | +1,13 % | $78,83 | $82,12 | $78,82 | 4,93M |
| 2026-08-19 | $78,57 | +0,85 % | $78,40 | $79,48 | $78,40 | 3,72M |
| 2026-08-18 | $77,91 | +2,50 % | $76,77 | $78,22 | $76,48 | 4,05M |
| 2026-08-17 | $76,01 | -0,87 % | $76,54 | $76,64 | $75,46 | 3,23M |
| 2026-08-14 | $76,68 | +1,17 % | $75,97 | $77,13 | $75,53 | 2,34M |
| 2026-08-13 | $75,79 | +0,34 % | $75,61 | $76,22 | $74,96 | 2,87M |
| 2026-08-12 | $75,53 | -0,91 % | $75,75 | $75,99 | $74,94 | 5,06M |
| 2026-08-11 | $76,22 | -0,33 % | $76,14 | $76,95 | $75,59 | 3,59M |
| 2026-08-10 | $76,47 | -0,47 % | $77,15 | $77,41 | $76,20 | 4,25M |
| 2026-08-07 | $76,83 | -0,04 % | $76,60 | $77,46 | $75,68 | 3,38M |
| 2026-08-06 | $76,86 | -2,30 % | $78,46 | $78,49 | $76,33 | 6,40M |
| 2026-08-05 | $78,67 | +0,46 % | $79,20 | $80,72 | $78,65 | 6,56M |
| 2026-08-04 | $78,31 | +2,99 % | $75,71 | $78,34 | $74,51 | 6,81M |
| 2026-08-03 | $76,04 | -3,39 % | $78,00 | $78,46 | $75,93 | 7,96M |
| 2026-07-31 | $78,71 | -11,90 % | $83,99 | $84,14 | $78,67 | 11,53M |
| 2026-07-30 | $89,34 | -1,29 % | $90,00 | $90,53 | $89,20 | 5,56M |
| 2026-07-29 | $90,51 | +1,75 % | $89,30 | $90,97 | $88,58 | 3,92M |
| 2026-07-28 | $88,95 | +1,56 % | $88,56 | $89,75 | $87,78 | 5,70M |
| 2026-07-27 | $87,58 | -1,87 % | $88,78 | $88,98 | $86,95 | 3,68M |
| 2026-07-24 | $89,25 | +0,53 % | $89,05 | $89,28 | $88,12 | 2,48M |
| 2026-07-23 | $88,78 | +0,28 % | $88,88 | $89,39 | $87,86 | 3,19M |
| 2026-07-22 | $88,53 | +1,83 % | $87,64 | $88,57 | $87,42 | 2,14M |
| 2026-07-21 | $86,94 | +0,18 % | $87,27 | $87,84 | $86,28 | 2,41M |
| 2026-07-20 | $86,78 | -0,60 % | $86,78 | $87,59 | $86,10 | 3,59M |
| 2026-07-17 | $87,30 | +0,75 % | $86,53 | $88,21 | $86,53 | 3,78M |
| 2026-07-16 | $86,65 | +2,61 % | $84,96 | $86,86 | $84,49 | 3,85M |
| 2026-07-15 | $84,45 | -0,54 % | $84,27 | $84,56 | $82,98 | 4,38M |
| 2026-07-14 | $84,91 | -1,35 % | $86,80 | $87,42 | $84,56 | 2,88M |
| 2026-07-13 | $86,07 | +0,46 % | $86,39 | $87,22 | $85,39 | 2,74M |
| 2026-07-10 | $85,68 | +2,17 % | $83,99 | $85,96 | $83,23 | 2,18M |
| 2026-07-09 | $83,86 | -1,55 % | $84,61 | $85,92 | $83,61 | 2,99M |
| 2026-07-08 | $85,18 | -1,81 % | $86,75 | $86,80 | $84,37 | 2,91M |
| 2026-07-07 | $86,75 | +0,42 % | $86,90 | $87,69 | $86,10 | 3,14M |
| 2026-07-06 | $86,39 | +0,69 % | $85,31 | $86,51 | $84,45 | 4,17M |
| 2026-07-02 | $85,80 | +2,71 % | $83,57 | $85,83 | $83,11 | 3,17M |
| 2026-07-01 | $83,54 | -1,36 % | $84,65 | $85,95 | $82,96 | 4,63M |
| 2026-06-30 | $84,69 | +1,58 % | $83,28 | $85,18 | $82,93 | 3,64M |
| 2026-06-29 | $83,37 | +0,91 % | $82,05 | $83,44 | $81,52 | 3,08M |
| 2026-06-26 | $82,62 | +1,23 % | $81,52 | $82,67 | $81,01 | 6,39M |
| 2026-06-25 | $81,62 | +1,91 % | $80,01 | $81,78 | $79,96 | 3,44M |
| 2026-06-24 | $80,09 | +1,24 % | $79,19 | $80,96 | $78,79 | 5,20M |
| 2026-06-23 | $79,11 | +0,32 % | $78,41 | $80,28 | $77,98 | 5,83M |
| 2026-06-22 | $78,86 | +0,34 % | $78,12 | $78,92 | $77,86 | 3,95M |
| 2026-06-18 | $78,59 | +1,58 % | $77,38 | $79,05 | $76,52 | 13,36M |
| 2026-06-17 | $77,37 | +0,65 % | $76,87 | $78,90 | $76,66 | 4,22M |
| 2026-06-16 | $76,87 | +1,53 % | $75,70 | $77,16 | $75,50 | 4,68M |
| 2026-06-15 | $75,71 | -0,56 % | $75,93 | $77,36 | $75,53 | 4,12M |
| 2026-06-12 | $76,14 | +1,71 % | $75,08 | $76,33 | $75,01 | 4,12M |
| 2026-06-11 | $74,86 | +0,54 % | $75,71 | $75,89 | $74,54 | 4,25M |
| 2026-06-10 | $74,46 | -0,73 % | $75,44 | $75,94 | $74,42 | 4,43M |
| 2026-06-09 | $75,01 | -1,12 % | $75,26 | $75,81 | $74,46 | 4,22M |
| 2026-06-08 | $75,86 | -1,52 % | $76,96 | $77,30 | $75,86 | 4,96M |
| 2026-06-05 | $77,03 | -0,56 % | $77,46 | $78,60 | $76,53 | 3,34M |
| 2026-06-04 | $77,46 | -0,44 % | $77,92 | $78,66 | $76,88 | 3,40M |
| 2026-06-03 | $77,80 | +0,30 % | $77,28 | $79,41 | $77,14 | 3,32M |
| 2026-06-02 | $77,57 | -0,14 % | $77,73 | $78,51 | $77,12 | 2,73M |
| 2026-06-01 | $77,68 | -0,77 % | $78,15 | $78,58 | $77,03 | 2,66M |
| 2026-05-29 | $78,28 | -2,88 % | $80,38 | $80,79 | $78,26 | 6,43M |
| 2026-05-28 | $80,60 | +0,89 % | $80,39 | $81,24 | $79,67 | 2,81M |
| 2026-05-27 | $79,89 | +1,01 % | $78,58 | $80,35 | $78,13 | 3,09M |
| 2026-05-26 | $79,09 | -0,59 % | $79,46 | $80,26 | $79,09 | 2,16M |
| 2026-05-22 | $79,56 | +0,66 % | $79,35 | $80,21 | $79,15 | 2,14M |