45,100€
-1,01%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 45,56 | 45,56 | 44,07 | 45,10 | -1,02% | 90,00 |
| 19.12.2024 | 44,94 | 45,82 | 44,69 | 45,56 | 1,42% | 200,00 |
| 18.12.2024 | 45,52 | 45,99 | 44,67 | 44,92 | -1,32% | - |
| 17.12.2024 | 45,84 | 45,99 | 45,46 | 45,52 | -0,70% | - |
| 16.12.2024 | 45,92 | 46,76 | 45,78 | 45,84 | -0,05% | 10,00 |
| 13.12.2024 | 46,44 | 47,12 | 45,59 | 45,87 | -1,17% | 100,00 |
| 12.12.2024 | 45,51 | 46,76 | 45,20 | 46,41 | 1,99% | 20,00 |
| 11.12.2024 | 45,93 | 46,45 | 45,35 | 45,51 | -0,80% | - |
| 10.12.2024 | 45,91 | 46,61 | 45,78 | 45,87 | -0,08% | 100,00 |
| 09.12.2024 | 46,86 | 47,21 | 45,60 | 45,91 | -2,22% | - |
| 06.12.2024 | 47,16 | 47,30 | 46,79 | 46,95 | -0,46% | - |
| 05.12.2024 | 46,86 | 47,33 | 46,39 | 47,17 | 0,65% | - |
| 04.12.2024 | 46,82 | 47,16 | 46,43 | 46,86 | 0,10% | - |
| 03.12.2024 | 47,03 | 47,10 | 46,51 | 46,82 | -0,46% | 480,00 |
| 02.12.2024 | 45,94 | 47,28 | 45,94 | 47,03 | 2,29% | 500,00 |
| 29.11.2024 | 45,83 | 46,44 | 45,57 | 45,98 | 0,33% | 73,00 |
| 28.11.2024 | 45,66 | 45,91 | 45,66 | 45,83 | 0,37% | - |
| 27.11.2024 | 45,76 | 46,01 | 45,22 | 45,66 | -0,23% | - |
| 26.11.2024 | 46,12 | 46,62 | 45,60 | 45,77 | -0,77% | 6,00 |
| 25.11.2024 | 46,60 | 46,91 | 45,78 | 46,12 | -1,00% | - |
| 22.11.2024 | 45,73 | 46,74 | 45,57 | 46,59 | 1,89% | 60,00 |
| 21.11.2024 | 44,94 | 45,92 | 44,64 | 45,73 | 1,75% | - |
| 20.11.2024 | 44,47 | 45,11 | 44,47 | 44,94 | 1,06% | - |
| 19.11.2024 | 43,78 | 44,73 | 43,36 | 44,47 | 1,41% | 10,00 |
| 18.11.2024 | 44,16 | 44,37 | 43,55 | 43,85 | -0,85% | 100,00 |
| 15.11.2024 | 44,10 | 44,62 | 43,82 | 44,23 | -1,10% | 72,00 |
| 14.11.2024 | 44,65 | 45,04 | 44,50 | 44,72 | 0,15% | 350,00 |
| 13.11.2024 | 45,55 | 45,80 | 44,61 | 44,65 | -1,99% | 180,00 |
| 12.11.2024 | 45,91 | 46,24 | 45,20 | 45,56 | -0,77% | - |
| 11.11.2024 | 45,50 | 46,39 | 45,26 | 45,91 | 0,90% | 200,00 |
| 08.11.2024 | 44,70 | 45,79 | 44,51 | 45,50 | 1,79% | - |
| 07.11.2024 | 45,04 | 45,09 | 44,54 | 44,70 | -0,66% | - |
| 06.11.2024 | 44,06 | 45,72 | 44,06 | 45,00 | 3,88% | 24,00 |
| 05.11.2024 | 43,24 | 43,43 | 42,75 | 43,32 | 0,19% | 1.210,00 |
| 04.11.2024 | 44,17 | 44,72 | 43,13 | 43,24 | -2,58% | 67,00 |
| 01.11.2024 | 43,76 | 44,80 | 43,68 | 44,38 | 1,43% | 61,00 |
| 31.10.2024 | 44,21 | 44,68 | 43,65 | 43,76 | -1,03% | 5,00 |
| 30.10.2024 | 45,40 | 45,94 | 44,14 | 44,21 | -2,62% | 249,00 |
| 29.10.2024 | 43,76 | 48,01 | 42,92 | 45,40 | 3,75% | 5,00 |
| 28.10.2024 | 42,82 | 44,24 | 42,82 | 43,76 | 1,83% | 81,00 |
| 25.10.2024 | 43,45 | 43,80 | 42,79 | 42,98 | -1,10% | 69,00 |
| 24.10.2024 | 43,49 | 43,95 | 43,22 | 43,45 | -0,09% | 10,00 |
| 23.10.2024 | 43,90 | 44,29 | 43,23 | 43,49 | -0,93% | 239,00 |
| 22.10.2024 | 43,56 | 43,95 | 42,85 | 43,90 | 0,79% | - |
| 21.10.2024 | 42,81 | 43,67 | 42,73 | 43,56 | 1,75% | 41,00 |
| 18.10.2024 | 42,87 | 43,11 | 42,53 | 42,81 | -0,15% | - |
| 17.10.2024 | 42,49 | 42,99 | 42,26 | 42,87 | 0,91% | - |
| 16.10.2024 | 41,94 | 42,74 | 41,91 | 42,49 | 1,31% | - |
| 15.10.2024 | 42,89 | 43,27 | 41,93 | 41,94 | -2,23% | - |
| 14.10.2024 | 42,44 | 43,15 | 42,37 | 42,90 | 0,65% | 3,00 |
| 11.10.2024 | 42,08 | 42,88 | 42,07 | 42,62 | 1,27% | - |
| 10.10.2024 | 42,72 | 43,08 | 41,98 | 42,09 | -2,16% | 80,00 |
| 09.10.2024 | 40,61 | 43,33 | 40,42 | 43,02 | 5,66% | - |
| 08.10.2024 | 40,39 | 40,83 | 39,84 | 40,71 | 0,80% | - |
| 07.10.2024 | 40,88 | 40,88 | 40,15 | 40,39 | -0,89% | - |
| 04.10.2024 | 40,43 | 41,05 | 40,43 | 40,75 | 0,80% | - |
| 03.10.2024 | 40,66 | 41,18 | 40,25 | 40,43 | -0,60% | - |
| 02.10.2024 | 40,24 | 40,94 | 40,00 | 40,67 | 1,12% | - |
| 01.10.2024 | 40,55 | 40,79 | 40,03 | 40,22 | -0,72% | - |
| 30.09.2024 | 40,17 | 40,58 | 39,89 | 40,51 | 0,75% | - |
| 27.09.2024 | 40,52 | 40,83 | 40,02 | 40,21 | -0,81% | - |
| 26.09.2024 | 40,14 | 40,70 | 40,08 | 40,54 | 0,98% | 80,00 |
| 25.09.2024 | 40,51 | 40,71 | 39,94 | 40,15 | -0,97% | 100,00 |
| 24.09.2024 | 40,19 | 40,82 | 39,95 | 40,54 | 0,85% | 24,00 |
| 23.09.2024 | 39,81 | 40,30 | 39,75 | 40,20 | 0,98% | - |
| 20.09.2024 | 39,61 | 39,94 | 39,51 | 39,81 | 0,27% | 17,00 |
| 19.09.2024 | 39,41 | 40,66 | 39,03 | 39,70 | 1,67% | - |
| 18.09.2024 | 38,87 | 39,26 | 38,65 | 39,05 | 0,51% | - |
| 17.09.2024 | 38,54 | 39,22 | 38,19 | 38,85 | 0,65% | 22,00 |
| 16.09.2024 | 38,38 | 38,61 | 37,85 | 38,60 | 0,60% | - |
| 13.09.2024 | 37,70 | 38,47 | 37,70 | 38,37 | 1,66% | 69,00 |
| 12.09.2024 | 38,05 | 38,14 | 37,32 | 37,75 | -0,79% | - |
| 11.09.2024 | 37,35 | 38,05 | 36,92 | 38,05 | 1,86% | - |
| 10.09.2024 | 37,13 | 37,46 | 36,92 | 37,35 | 0,70% | - |
| 09.09.2024 | 36,42 | 37,33 | 36,42 | 37,09 | 1,20% | - |
| 06.09.2024 | 37,23 | 37,97 | 36,39 | 36,65 | -1,50% | 25,00 |
| 05.09.2024 | 37,21 | 37,52 | 36,93 | 37,21 | -0,11% | - |
| 04.09.2024 | 36,83 | 37,29 | 36,49 | 37,25 | 1,17% | 55,00 |
| 03.09.2024 | 37,70 | 37,89 | 36,72 | 36,82 | -2,33% | - |
| 02.09.2024 | 37,52 | 37,98 | 37,52 | 37,70 | -0,34% | - |
| 30.08.2024 | 37,76 | 37,98 | 37,17 | 37,83 | 0,19% | - |
| 29.08.2024 | 38,00 | 38,55 | 37,69 | 37,76 | -0,66% | - |
| 28.08.2024 | 38,02 | 38,34 | 37,83 | 38,01 | -0,08% | - |
| 27.08.2024 | 37,83 | 38,13 | 37,51 | 38,04 | 0,56% | 280,00 |
| 26.08.2024 | 37,35 | 37,96 | 37,35 | 37,83 | 1,29% | - |
| 23.08.2024 | 37,19 | 37,56 | 37,19 | 37,35 | 0,41% | - |
| 22.08.2024 | 37,72 | 37,91 | 37,12 | 37,20 | -1,39% | - |
| 21.08.2024 | 36,57 | 37,82 | 36,55 | 37,72 | 3,24% | 106,00 |
| 20.08.2024 | 36,66 | 36,79 | 36,20 | 36,54 | -0,33% | - |
| 19.08.2024 | 36,38 | 36,71 | 36,16 | 36,66 | 0,58% | - |
| 16.08.2024 | 36,70 | 36,81 | 36,15 | 36,45 | -0,61% | 350,00 |
| 15.08.2024 | 35,95 | 36,91 | 35,87 | 36,67 | 2,06% | - |
| 14.08.2024 | 36,04 | 36,59 | 35,60 | 35,93 | -0,64% | - |
| 13.08.2024 | 35,92 | 36,55 | 35,84 | 36,16 | 0,48% | 100,00 |
| 12.08.2024 | 35,22 | 36,01 | 35,20 | 35,99 | 2,24% | 10,00 |
| 09.08.2024 | 35,26 | 35,61 | 35,06 | 35,20 | -0,20% | 400,00 |
| 08.08.2024 | 34,72 | 35,41 | 34,25 | 35,27 | 1,67% | - |
| 07.08.2024 | 35,07 | 35,69 | 34,58 | 34,69 | -0,92% | - |
| 06.08.2024 | 34,48 | 35,42 | 34,48 | 35,01 | 1,75% | - |
| 05.08.2024 | 35,59 | 35,59 | 30,22 | 34,41 | -3,33% | 225,00 |