134,770€
-0,70%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 135,37 | 135,47 | 134,85 | 134,85 | -0,64% | 6,00 |
| 07.09.2026 | 132,74 | 137,28 | 132,66 | 135,72 | 2,24% | 939,00 |
| 04.09.2026 | 127,15 | 133,34 | 126,32 | 132,74 | 5,72% | 1.479,00 |
| 03.09.2026 | 124,09 | 125,76 | 119,83 | 125,56 | 1,10% | 1.026,00 |
| 02.09.2026 | 124,80 | 127,28 | 122,72 | 124,20 | -0,77% | 1.346,00 |
| 01.09.2026 | 128,15 | 128,32 | 123,75 | 125,16 | -2,05% | 1.308,00 |
| 31.08.2026 | 127,71 | 129,67 | 126,47 | 127,78 | -0,50% | 766,00 |
| 28.08.2026 | 129,12 | 131,51 | 127,63 | 128,42 | -1,82% | 555,00 |
| 27.08.2026 | 134,03 | 136,08 | 128,22 | 130,80 | -1,10% | 696,00 |
| 26.08.2026 | 126,21 | 132,48 | 124,96 | 132,26 | 4,84% | 884,00 |
| 25.08.2026 | 126,80 | 130,06 | 125,28 | 126,16 | 1,24% | 1.038,00 |
| 24.08.2026 | 124,36 | 126,71 | 121,41 | 124,62 | -2,63% | 1.614,00 |
| 21.08.2026 | 130,56 | 132,90 | 126,89 | 127,98 | -1,33% | 636,00 |
| 20.08.2026 | 129,38 | 131,16 | 128,31 | 129,70 | -0,90% | 676,00 |
| 19.08.2026 | 134,96 | 140,64 | 129,11 | 130,88 | -6,13% | 2.590,00 |
| 05.05.2026 | 137,59 | 145,37 | 136,33 | 139,42 | 1,87% | 3.326,00 |
| 04.05.2026 | 138,51 | 140,55 | 135,49 | 136,86 | -1,91% | 1.382,00 |
| 30.04.2026 | 130,14 | 140,54 | 127,72 | 139,52 | 8,03% | 3.658,00 |
| 29.04.2026 | 132,83 | 134,94 | 126,78 | 129,15 | -1,28% | 3.481,00 |
| 28.04.2026 | 142,40 | 146,74 | 124,01 | 130,82 | -9,20% | 6.506,00 |
| 27.04.2026 | 150,73 | 152,15 | 141,17 | 144,08 | -4,29% | 3.947,00 |
| 24.04.2026 | 145,69 | 152,73 | 144,71 | 150,54 | 3,96% | 1.166,00 |
| 23.04.2026 | 141,33 | 147,52 | 141,33 | 144,80 | 0,57% | 1.857,00 |
| 22.04.2026 | 143,83 | 147,32 | 139,10 | 143,98 | 1,67% | 1.299,00 |
| 21.04.2026 | 141,30 | 144,57 | 139,72 | 141,62 | 0,87% | 2.286,00 |
| 20.04.2026 | 138,47 | 143,55 | 137,52 | 140,40 | 0,57% | 2.275,00 |
| 17.04.2026 | 141,46 | 143,63 | 138,52 | 139,60 | -0,78% | 1.979,00 |
| 16.04.2026 | 143,39 | 144,66 | 134,76 | 140,70 | -1,26% | 3.054,00 |
| 15.04.2026 | 144,91 | 146,78 | 139,14 | 142,50 | -2,70% | 1.116,00 |
| 14.04.2026 | 149,36 | 150,09 | 140,58 | 146,46 | -1,90% | 2.428,00 |
| 13.04.2026 | 143,71 | 149,58 | 143,61 | 149,30 | 2,01% | 1.944,00 |
| 10.04.2026 | 147,98 | 150,81 | 143,33 | 146,36 | 0,69% | 2.205,00 |
| 09.04.2026 | 140,74 | 147,24 | 139,88 | 145,36 | 2,86% | 2.529,00 |
| 08.04.2026 | 135,22 | 141,74 | 133,57 | 141,32 | 10,13% | 4.043,00 |
| 07.04.2026 | 126,86 | 128,54 | 121,11 | 128,32 | 0,08% | 1.365,00 |
| 02.04.2026 | 119,18 | 128,52 | 116,27 | 128,22 | 4,40% | 2.072,00 |
| 01.04.2026 | 119,14 | 124,57 | 117,98 | 122,82 | 4,17% | 1.449,00 |
| 31.03.2026 | 112,26 | 118,26 | 111,00 | 117,90 | 5,43% | 844,00 |
| 30.03.2026 | 118,59 | 124,65 | 110,61 | 111,83 | -4,68% | 1.642,00 |
| 27.03.2026 | 119,51 | 121,43 | 113,79 | 117,32 | -0,51% | 990,00 |
| 26.03.2026 | 124,72 | 126,15 | 116,75 | 117,92 | -6,94% | 2.399,00 |
| 25.03.2026 | 125,47 | 129,71 | 123,92 | 126,72 | 2,77% | 3.823,00 |
| 24.03.2026 | 115,57 | 125,58 | 111,94 | 123,30 | 9,26% | 3.636,00 |
| 23.03.2026 | 106,00 | 116,33 | 104,05 | 112,85 | 3,55% | 1.551,00 |
| 20.03.2026 | 114,88 | 116,56 | 107,72 | 108,98 | -5,51% | 2.278,00 |
| 19.03.2026 | 112,69 | 115,53 | 108,04 | 115,34 | 2,11% | 592,00 |
| 18.03.2026 | 114,55 | 118,08 | 112,58 | 112,96 | 0,30% | 660,00 |
| 17.03.2026 | 111,35 | 114,00 | 108,26 | 112,62 | -1,80% | 1.180,00 |
| 16.03.2026 | 115,04 | 117,64 | 113,61 | 114,69 | 1,59% | 2.417,00 |
| 13.03.2026 | 112,88 | 115,91 | 111,64 | 112,90 | 0,03% | 2.377,00 |
| 12.03.2026 | 112,02 | 115,04 | 110,24 | 112,87 | -0,71% | 1.336,00 |
| 11.03.2026 | 117,73 | 118,29 | 111,69 | 113,68 | -3,51% | 2.320,00 |
| 10.03.2026 | 114,23 | 119,87 | 111,86 | 117,82 | 5,39% | 6.560,00 |
| 09.03.2026 | 103,51 | 113,06 | 102,87 | 111,79 | 5,42% | 7.283,00 |
| 06.03.2026 | 115,86 | 117,44 | 105,45 | 106,04 | -8,14% | 6.755,00 |
| 05.03.2026 | 124,42 | 124,70 | 113,77 | 115,44 | -7,10% | 6.792,00 |
| 04.03.2026 | 124,56 | 131,68 | 123,32 | 124,26 | -1,83% | 2.019,00 |
| 03.03.2026 | 129,37 | 132,69 | 122,40 | 126,58 | -6,94% | 4.721,00 |
| 02.03.2026 | 125,25 | 136,94 | 124,53 | 136,02 | 6,70% | 4.301,00 |
| 27.02.2026 | 128,42 | 130,66 | 123,07 | 127,48 | 0,06% | 3.393,00 |
| 26.02.2026 | 137,13 | 137,62 | 126,05 | 127,40 | -7,47% | 20.074,00 |
| 25.02.2026 | 129,77 | 138,64 | 128,90 | 137,68 | 6,63% | 5.861,00 |
| 24.02.2026 | 125,64 | 129,75 | 123,83 | 129,12 | 4,65% | 4.209,00 |
| 23.02.2026 | 117,77 | 125,93 | 117,63 | 123,38 | 4,00% | 8.938,00 |
| 20.02.2026 | 111,31 | 118,95 | 109,13 | 118,64 | 7,54% | 2.835,00 |
| 19.02.2026 | 112,24 | 114,15 | 109,58 | 110,32 | -1,66% | 926,00 |
| 18.02.2026 | 110,86 | 114,91 | 110,83 | 112,18 | 1,95% | 464,00 |
| 17.02.2026 | 111,74 | 112,92 | 108,76 | 110,03 | -1,93% | 1.763,00 |
| 16.02.2026 | 112,81 | 113,57 | 112,05 | 112,19 | -0,35% | 1.630,00 |
| 13.02.2026 | 109,87 | 112,84 | 105,33 | 112,58 | 1,35% | 2.359,00 |
| 12.02.2026 | 112,43 | 115,11 | 110,72 | 111,08 | -1,37% | 2.558,00 |
| 11.02.2026 | 107,34 | 113,15 | 106,92 | 112,62 | 4,36% | 2.505,00 |
| 10.02.2026 | 111,20 | 112,03 | 107,23 | 107,92 | -2,58% | 2.486,00 |
| 09.02.2026 | 105,43 | 111,04 | 102,97 | 110,78 | 7,26% | 6.317,00 |
| 06.02.2026 | 95,36 | 103,68 | 95,24 | 103,28 | 8,72% | 1.659,00 |
| 05.02.2026 | 93,16 | 96,12 | 89,46 | 95,00 | 0,84% | 5.624,00 |
| 04.02.2026 | 96,98 | 98,38 | 91,43 | 94,21 | -2,75% | 2.826,00 |
| 03.02.2026 | 96,13 | 99,70 | 92,83 | 96,87 | 3,35% | 3.435,00 |
| 02.02.2026 | 84,32 | 93,97 | 84,32 | 93,73 | 7,61% | 2.828,00 |
| 30.01.2026 | 85,63 | 90,36 | 85,02 | 87,10 | 0,97% | 6.824,00 |
| 29.01.2026 | 86,94 | 89,93 | 83,77 | 86,26 | -1,36% | 1.812,00 |
| 28.01.2026 | 94,95 | 98,01 | 86,11 | 87,45 | -4,31% | 8.007,00 |
| 27.01.2026 | 80,77 | 95,28 | 79,94 | 91,39 | 14,42% | 10.581,00 |
| 26.01.2026 | 78,52 | 80,46 | 77,92 | 79,87 | 1,53% | 748,00 |
| 23.01.2026 | 80,77 | 80,81 | 77,56 | 78,67 | -1,76% | 108,00 |
| 22.01.2026 | 80,38 | 81,60 | 79,03 | 80,08 | -0,01% | 1.162,00 |
| 21.01.2026 | 79,55 | 80,88 | 78,18 | 80,09 | 1,34% | 365,00 |
| 20.01.2026 | 79,02 | 79,67 | 77,04 | 79,03 | 0,01% | 1.087,00 |
| 19.01.2026 | 79,98 | 80,00 | 78,43 | 79,02 | -2,77% | 776,00 |
| 16.01.2026 | 80,86 | 81,55 | 79,31 | 81,27 | 0,92% | 477,00 |
| 15.01.2026 | 77,85 | 81,87 | 77,58 | 80,53 | 4,08% | 909,00 |
| 14.01.2026 | 76,97 | 77,86 | 75,93 | 77,37 | 0,26% | 1.134,00 |
| 13.01.2026 | 75,07 | 78,10 | 74,79 | 77,17 | 2,58% | 1.788,00 |
| 12.01.2026 | 72,43 | 75,34 | 72,10 | 75,23 | 2,75% | 1.305,00 |
| 09.01.2026 | 73,41 | 74,43 | 72,95 | 73,22 | -0,10% | 249,00 |
| 08.01.2026 | 74,90 | 75,52 | 72,10 | 73,29 | -2,82% | 426,00 |
| 07.01.2026 | 76,24 | 76,31 | 74,11 | 75,42 | -1,40% | 369,00 |
| 06.01.2026 | 75,67 | 76,54 | 72,08 | 76,49 | 1,14% | 932,00 |
| 05.01.2026 | 77,88 | 80,04 | 74,00 | 75,63 | -2,24% | 1.523,00 |
| 02.01.2026 | 75,08 | 77,45 | 75,08 | 77,36 | 1,96% | 803,00 |