Owens Corning OC
NYSE · Vereinigte Staaten · Prozessindustrie
$116,74-1,62 (-1,37 %)
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 | $116,74 | -1,37 % | $118,62 | $119,72 | $116,56 | 1,07M |
| 2026-09-29 | $118,36 | -3,01 % | $122,22 | $123,47 | $117,99 | 1,01M |
| 2026-09-28 | $122,03 | -1,52 % | $120,98 | $123,18 | $119,94 | 843,70K |
| 2026-09-25 | $123,91 | +2,64 % | $120,80 | $125,90 | $120,00 | 632,30K |
| 2026-09-24 | $120,72 | -1,76 % | $121,93 | $122,97 | $120,04 | 717,70K |
| 2026-09-23 | $122,88 | -2,98 % | $126,66 | $126,66 | $122,88 | 790,40K |
| 2026-09-22 | $126,66 | +4,17 % | $124,47 | $127,80 | $123,79 | 1,10M |
| 2026-09-21 | $121,59 | -1,86 % | $124,92 | $124,92 | $120,69 | 1,95M |
| 2026-09-18 | $123,90 | -0,48 % | $123,80 | $124,59 | $122,34 | 1,75M |
| 2026-09-17 | $124,50 | -1,65 % | $129,90 | $130,34 | $123,95 | 994,30K |
| 2026-09-16 | $126,59 | -1,62 % | $129,80 | $132,76 | $125,10 | 1,10M |
| 2026-09-15 | $128,67 | -0,22 % | $129,44 | $130,73 | $127,17 | 1,30M |
| 2026-09-14 | $128,95 | -2,24 % | $128,50 | $130,73 | $128,50 | 982,70K |
| 2026-09-11 | $131,90 | +3,46 % | $128,42 | $132,38 | $128,02 | 1,58M |
| 2026-09-10 | $127,49 | -0,92 % | $126,36 | $127,77 | $124,98 | 1,10M |
| 2026-09-09 | $128,67 | -1,18 % | $129,65 | $130,48 | $128,33 | 840,50K |
| 2026-09-08 | $130,20 | -6,14 % | $138,45 | $138,57 | $130,02 | 1,37M |
| 2026-09-04 | $138,72 | +2,98 % | $134,25 | $139,71 | $133,73 | 1,42M |
| 2026-09-03 | $134,71 | +0,34 % | $136,21 | $137,30 | $132,59 | 1,14M |
| 2026-09-02 | $134,25 | +0,43 % | $134,02 | $135,87 | $133,36 | 935,40K |
| 2026-09-01 | $133,68 | -3,24 % | $136,35 | $137,67 | $133,50 | 1,29M |
| 2026-08-31 | $138,15 | -3,48 % | $141,70 | $142,74 | $138,02 | 1,24M |
| 2026-08-28 | $143,13 | -0,38 % | $144,07 | $146,49 | $141,21 | 669,60K |
| 2026-08-27 | $143,68 | -1,39 % | $145,23 | $146,02 | $142,05 | 894,00K |
| 2026-08-26 | $145,71 | -0,61 % | $147,71 | $148,44 | $145,35 | 787,70K |
| 2026-08-25 | $146,61 | -0,24 % | $149,30 | $150,00 | $145,78 | 627,80K |
| 2026-08-24 | $146,97 | -0,74 % | $148,81 | $149,97 | $146,37 | 552,30K |
| 2026-08-21 | $148,06 | +0,61 % | $148,41 | $149,94 | $145,66 | 866,80K |
| 2026-08-20 | $147,16 | -2,69 % | $148,90 | $149,16 | $145,65 | 858,80K |
| 2026-08-19 | $151,23 | +0,41 % | $153,62 | $154,99 | $150,74 | 739,80K |
| 2026-08-18 | $150,61 | -2,08 % | $152,00 | $152,90 | $148,90 | 588,70K |
| 2026-08-17 | $153,81 | -0,56 % | $153,32 | $154,17 | $151,42 | 650,80K |
| 2026-08-14 | $154,67 | -0,76 % | $154,96 | $156,56 | $153,40 | 561,60K |
| 2026-08-13 | $155,85 | -0,04 % | $154,52 | $158,07 | $154,08 | 594,00K |
| 2026-08-12 | $155,91 | -1,89 % | $159,72 | $159,88 | $153,19 | 788,30K |
| 2026-08-11 | $158,92 | +3,33 % | $155,31 | $159,00 | $155,31 | 719,90K |
| 2026-08-10 | $153,80 | -2,10 % | $155,94 | $156,52 | $153,53 | 740,90K |
| 2026-08-07 | $157,10 | +4,32 % | $151,00 | $157,80 | $151,00 | 1,14M |
| 2026-08-06 | $150,60 | -1,23 % | $149,93 | $154,01 | $148,81 | 1,13M |
| 2026-08-05 | $152,47 | +4,77 % | $148,93 | $158,50 | $147,00 | 1,55M |
| 2026-08-04 | $145,53 | +1,62 % | $144,71 | $146,09 | $142,09 | 1,32M |
| 2026-08-03 | $143,21 | +3,10 % | $141,56 | $145,00 | $141,56 | 875,00K |
| 2026-07-31 | $138,90 | +0,06 % | $139,50 | $139,52 | $136,57 | 547,90K |
| 2026-07-30 | $138,82 | +1,80 % | $140,18 | $140,68 | $135,60 | 679,70K |
| 2026-07-29 | $136,37 | -4,72 % | $140,56 | $140,56 | $134,39 | 1,23M |
| 2026-07-28 | $143,13 | -0,22 % | $144,12 | $146,14 | $142,02 | 738,00K |
| 2026-07-27 | $143,45 | +0,78 % | $144,10 | $147,00 | $142,26 | 503,90K |
| 2026-07-24 | $142,34 | +2,44 % | $139,78 | $143,60 | $137,97 | 543,50K |
| 2026-07-23 | $138,95 | -0,65 % | $138,46 | $139,17 | $135,96 | 1,02M |
| 2026-07-22 | $139,86 | -0,16 % | $141,13 | $143,27 | $139,75 | 695,50K |
| 2026-07-21 | $140,09 | -0,31 % | $141,36 | $141,81 | $138,35 | 803,60K |
| 2026-07-20 | $140,52 | -2,36 % | $143,47 | $143,47 | $139,85 | 951,70K |
| 2026-07-17 | $143,91 | -0,46 % | $142,09 | $146,01 | $142,09 | 2,28M |
| 2026-07-16 | $144,58 | +0,71 % | $143,25 | $146,56 | $141,98 | 784,00K |
| 2026-07-15 | $143,56 | +0,49 % | $141,83 | $144,66 | $141,80 | 721,90K |
| 2026-07-14 | $142,86 | +1,24 % | $145,23 | $145,34 | $141,06 | 571,30K |
| 2026-07-13 | $141,11 | -1,56 % | $143,24 | $144,23 | $140,13 | 627,30K |
| 2026-07-10 | $143,35 | +2,20 % | $142,31 | $144,93 | $141,16 | 812,00K |
| 2026-07-09 | $140,26 | +2,06 % | $139,01 | $141,85 | $137,45 | 730,00K |
| 2026-07-08 | $137,43 | -3,37 % | $139,86 | $140,47 | $136,11 | 1,08M |
| 2026-07-07 | $142,22 | -3,11 % | $146,93 | $147,97 | $141,75 | 1,25M |
| 2026-07-06 | $146,79 | -2,83 % | $151,09 | $151,25 | $144,48 | 1,21M |
| 2026-07-02 | $151,06 | +0,32 % | $150,45 | $152,40 | $147,51 | 1,25M |
| 2026-07-01 | $150,58 | -5,27 % | $157,40 | $158,16 | $150,57 | 2,01M |
| 2026-06-30 | $158,96 | +1,86 % | $156,78 | $159,91 | $152,39 | 2,78M |
| 2026-06-29 | $156,05 | +15,26 % | $134,44 | $157,50 | $131,92 | 5,40M |
| 2026-06-26 | $135,39 | -0,64 % | $135,06 | $136,26 | $133,16 | 1,04M |
| 2026-06-25 | $136,26 | +1,56 % | $135,50 | $139,22 | $133,91 | 1,51M |
| 2026-06-24 | $134,17 | +8,10 % | $125,85 | $134,98 | $125,85 | 1,57M |
| 2026-06-23 | $124,12 | -0,40 % | $123,85 | $125,81 | $123,30 | 650,50K |
| 2026-06-22 | $124,62 | -2,75 % | $129,68 | $129,71 | $124,04 | 872,30K |
| 2026-06-18 | $128,14 | +3,52 % | $125,90 | $132,06 | $124,81 | 1,77M |
| 2026-06-17 | $123,78 | -3,58 % | $127,70 | $130,77 | $123,50 | 1,15M |
| 2026-06-16 | $128,37 | +4,03 % | $125,20 | $128,95 | $123,44 | 1,59M |
| 2026-06-15 | $123,40 | +1,61 % | $125,54 | $128,45 | $123,14 | 861,60K |
| 2026-06-12 | $121,44 | +0,02 % | $122,76 | $123,46 | $121,06 | 709,40K |
| 2026-06-11 | $121,41 | +5,50 % | $116,09 | $121,78 | $114,98 | 1,08M |
| 2026-06-10 | $115,08 | -6,36 % | $122,46 | $122,46 | $114,68 | 1,07M |
| 2026-06-09 | $122,90 | +3,16 % | $120,36 | $123,22 | $119,42 | 961,30K |
| 2026-06-08 | $119,14 | -0,05 % | $118,98 | $120,89 | $118,46 | 859,20K |
| 2026-06-05 | $119,20 | -0,96 % | $119,30 | $121,01 | $118,38 | 894,50K |
| 2026-06-04 | $120,36 | +0,17 % | $121,67 | $122,56 | $119,33 | 901,10K |
| 2026-06-03 | $120,16 | -0,21 % | $120,19 | $120,87 | $118,41 | 1,12M |
| 2026-06-02 | $120,41 | -1,80 % | $122,37 | $122,71 | $117,98 | 1,36M |
| 2026-06-01 | $122,62 | -2,54 % | $124,10 | $124,10 | $121,09 | 999,10K |
| 2026-05-29 | $125,82 | +1,27 % | $124,53 | $127,67 | $123,07 | 1,08M |
| 2026-05-28 | $124,24 | +1,63 % | $120,71 | $124,64 | $119,25 | 798,50K |
| 2026-05-27 | $122,25 | +1,83 % | $121,85 | $124,88 | $121,32 | 1,09M |
| 2026-05-26 | $120,05 | +2,24 % | $118,97 | $121,05 | $118,28 | 818,80K |
| 2026-05-22 | $117,42 | +1,17 % | $117,12 | $118,27 | $116,00 | 1,14M |