71,225€
0,39%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 70,73 | 71,62 | 70,73 | 71,36 | 0,58% | 25,00 |
| 01.10.2025 | 69,88 | 71,39 | 68,81 | 70,95 | 1,74% | 351,00 |
| 30.09.2025 | 68,32 | 69,74 | 68,14 | 69,73 | 1,83% | 180,00 |
| 29.09.2025 | 67,81 | 68,75 | 67,81 | 68,48 | 1,17% | 50,00 |
| 26.09.2025 | 67,70 | 68,03 | 67,34 | 67,69 | -0,29% | 81,00 |
| 25.09.2025 | 67,98 | 68,55 | 66,08 | 67,89 | -0,37% | 45,00 |
| 24.09.2025 | 68,68 | 69,77 | 67,37 | 68,14 | -0,60% | 35,00 |
| 23.09.2025 | 67,07 | 68,55 | 66,70 | 68,55 | 2,26% | 78,00 |
| 22.09.2025 | 67,88 | 67,89 | 66,39 | 67,03 | -1,41% | 37,00 |
| 19.09.2025 | 67,95 | 68,05 | 66,82 | 67,99 | 0,98% | 141,00 |
| 18.09.2025 | 65,75 | 67,56 | 65,38 | 67,33 | 3,73% | 215,00 |
| 17.09.2025 | 66,45 | 66,61 | 64,06 | 64,91 | -2,24% | 185,00 |
| 16.09.2025 | 66,25 | 66,47 | 65,30 | 66,40 | 0,17% | 2,00 |
| 15.09.2025 | 66,63 | 67,28 | 65,29 | 66,29 | 0,97% | 35,00 |
| 12.09.2025 | 64,58 | 66,48 | 64,24 | 65,65 | 1,19% | 40,00 |
| 11.09.2025 | 64,14 | 65,68 | 63,68 | 64,87 | 1,50% | 254,00 |
| 10.09.2025 | 61,92 | 64,04 | 61,91 | 63,91 | 3,19% | 184,00 |
| 09.09.2025 | 61,36 | 62,31 | 61,14 | 61,94 | 0,92% | 133,00 |
| 08.09.2025 | 60,82 | 61,72 | 60,49 | 61,37 | 1,15% | 116,00 |
| 05.09.2025 | 59,96 | 60,93 | 59,55 | 60,68 | 1,45% | 1,00 |
| 04.09.2025 | 59,34 | 60,70 | 59,34 | 59,81 | 0,56% | 93,00 |
| 03.09.2025 | 58,68 | 59,78 | 57,08 | 59,48 | 1,17% | 166,00 |
| 02.09.2025 | 57,27 | 58,86 | 56,90 | 58,79 | 2,65% | - |
| 01.09.2025 | 57,16 | 57,44 | 56,93 | 57,27 | -0,06% | 3,00 |
| 29.08.2025 | 58,75 | 58,87 | 57,14 | 57,31 | -2,88% | - |
| 28.08.2025 | 57,41 | 59,29 | 57,40 | 59,01 | 2,05% | 8,00 |
| 27.08.2025 | 58,02 | 58,70 | 57,69 | 57,82 | -0,30% | 4,00 |
| 26.08.2025 | 57,67 | 58,07 | 56,99 | 58,00 | 0,80% | 400,00 |
| 25.08.2025 | 56,25 | 57,69 | 55,99 | 57,54 | 2,66% | 27,00 |
| 22.08.2025 | 56,03 | 56,59 | 55,74 | 56,05 | 0,26% | - |
| 21.08.2025 | 55,19 | 56,08 | 55,01 | 55,90 | 0,89% | 2,00 |
| 20.08.2025 | 55,70 | 55,72 | 54,36 | 55,41 | 0,10% | 31,00 |
| 19.08.2025 | 56,05 | 56,17 | 55,17 | 55,35 | -1,48% | - |
| 18.08.2025 | 55,72 | 56,45 | 55,72 | 56,18 | 0,47% | - |
| 15.08.2025 | 56,38 | 56,51 | 55,40 | 55,92 | -0,99% | - |
| 14.08.2025 | 55,89 | 56,67 | 55,71 | 56,48 | 0,52% | - |
| 13.08.2025 | 56,21 | 56,62 | 55,47 | 56,19 | -0,20% | 75,00 |
| 12.08.2025 | 55,92 | 56,73 | 55,62 | 56,30 | 0,57% | 188,00 |
| 11.08.2025 | 56,69 | 56,98 | 55,84 | 55,98 | -0,93% | 20,00 |
| 08.08.2025 | 55,96 | 56,66 | 55,64 | 56,51 | 1,71% | 501,00 |
| 07.08.2025 | 57,29 | 59,31 | 55,20 | 55,56 | 1,16% | 157,00 |
| 06.08.2025 | 54,87 | 55,13 | 54,33 | 54,92 | 0,52% | - |
| 05.08.2025 | 54,87 | 55,78 | 54,50 | 54,64 | -0,38% | 30,00 |
| 04.08.2025 | 53,91 | 54,93 | 53,66 | 54,85 | 2,46% | 25,00 |
| 01.08.2025 | 54,88 | 55,26 | 53,09 | 53,53 | -3,42% | 110,00 |
| 31.07.2025 | 54,86 | 56,83 | 54,61 | 55,43 | 1,26% | 103,00 |
| 30.07.2025 | 53,84 | 55,09 | 52,85 | 54,74 | 1,90% | 415,00 |
| 29.07.2025 | 47,61 | 54,55 | 47,11 | 53,72 | 12,43% | 8,00 |
| 28.07.2025 | 47,40 | 48,05 | 47,22 | 47,78 | 1,33% | - |
| 25.07.2025 | 47,52 | 47,77 | 46,80 | 47,15 | -0,54% | - |
| 24.07.2025 | 47,40 | 47,67 | 46,73 | 47,41 | 0,06% | - |
| 23.07.2025 | 45,65 | 47,86 | 45,65 | 47,38 | 3,02% | - |
| 22.07.2025 | 46,04 | 46,36 | 45,54 | 45,99 | -0,27% | - |
| 21.07.2025 | 46,50 | 46,58 | 46,04 | 46,11 | -0,79% | - |
| 18.07.2025 | 46,86 | 46,89 | 46,14 | 46,48 | -0,59% | 40,00 |
| 17.07.2025 | 45,10 | 46,83 | 45,10 | 46,76 | 2,68% | - |
| 16.07.2025 | 45,47 | 45,65 | 44,61 | 45,54 | 0,56% | - |
| 15.07.2025 | 45,24 | 45,92 | 45,18 | 45,28 | -0,64% | - |
| 14.07.2025 | 44,39 | 45,65 | 43,81 | 45,57 | 3,26% | - |
| 11.07.2025 | 44,76 | 44,76 | 44,02 | 44,13 | -1,24% | 130,00 |
| 10.07.2025 | 44,88 | 45,05 | 44,47 | 44,69 | -0,46% | - |
| 09.07.2025 | 44,99 | 45,33 | 44,70 | 44,89 | -0,20% | - |
| 08.07.2025 | 45,12 | 45,36 | 44,39 | 44,98 | 0,65% | - |
| 07.07.2025 | 45,17 | 45,34 | 44,65 | 44,69 | -0,16% | 100,00 |
| 04.07.2025 | 45,00 | 45,00 | 44,61 | 44,76 | -0,91% | - |
| 03.07.2025 | 44,51 | 45,31 | 44,51 | 45,18 | 1,15% | 20,00 |
| 02.07.2025 | 44,35 | 44,97 | 44,33 | 44,66 | 0,15% | 15,00 |
| 01.07.2025 | 44,71 | 44,98 | 43,93 | 44,60 | -0,25% | - |
| 30.06.2025 | 43,93 | 45,04 | 43,93 | 44,71 | 0,90% | - |
| 27.06.2025 | 44,17 | 44,64 | 44,04 | 44,31 | 0,24% | - |
| 26.06.2025 | 44,25 | 44,48 | 43,88 | 44,20 | 0,08% | - |
| 25.06.2025 | 44,29 | 44,55 | 43,94 | 44,17 | -0,29% | - |
| 24.06.2025 | 45,08 | 45,30 | 44,14 | 44,29 | -0,97% | - |
| 23.06.2025 | 43,78 | 44,74 | 43,57 | 44,73 | 2,16% | - |
| 20.06.2025 | 43,07 | 44,09 | 43,07 | 43,78 | 1,64% | - |
| 19.06.2025 | 43,94 | 44,04 | 43,05 | 43,07 | -1,99% | 1.360,00 |
| 18.06.2025 | 44,08 | 44,47 | 43,79 | 43,95 | -0,03% | - |
| 17.06.2025 | 43,99 | 44,24 | 43,56 | 43,96 | 0,15% | 23,00 |
| 16.06.2025 | 42,97 | 43,92 | 42,97 | 43,89 | 2,33% | - |
| 13.06.2025 | 43,93 | 43,93 | 42,86 | 42,89 | -2,21% | - |
| 12.06.2025 | 43,71 | 43,98 | 43,15 | 43,86 | -0,19% | - |
| 11.06.2025 | 44,09 | 44,37 | 43,75 | 43,94 | -0,80% | - |
| 10.06.2025 | 44,59 | 45,10 | 43,98 | 44,30 | -0,59% | 50,00 |
| 09.06.2025 | 44,34 | 44,86 | 44,17 | 44,56 | 0,09% | 8,00 |
| 06.06.2025 | 44,45 | 45,28 | 44,35 | 44,52 | 0,13% | - |
| 05.06.2025 | 44,43 | 44,72 | 44,03 | 44,46 | -0,07% | 25,00 |
| 04.06.2025 | 44,80 | 45,15 | 44,39 | 44,49 | -0,41% | - |
| 03.06.2025 | 43,62 | 44,94 | 43,53 | 44,67 | 2,17% | - |
| 02.06.2025 | 43,87 | 43,87 | 43,06 | 43,73 | 0,17% | - |
| 30.05.2025 | 43,76 | 44,17 | 43,09 | 43,65 | -0,59% | - |
| 29.05.2025 | 44,05 | 45,46 | 43,51 | 43,91 | 0,21% | - |
| 28.05.2025 | 44,15 | 44,38 | 43,60 | 43,82 | -0,49% | - |
| 27.05.2025 | 42,60 | 44,07 | 42,60 | 44,04 | 2,74% | 55,00 |
| 26.05.2025 | 42,61 | 43,07 | 42,39 | 42,86 | 0,71% | - |
| 23.05.2025 | 43,02 | 43,06 | 41,94 | 42,56 | -1,08% | - |
| 22.05.2025 | 42,52 | 43,43 | 42,36 | 43,02 | 1,09% | 90,00 |
| 21.05.2025 | 42,08 | 43,40 | 41,78 | 42,56 | 0,18% | - |
| 20.05.2025 | 42,60 | 42,97 | 42,20 | 42,48 | -0,71% | - |
| 19.05.2025 | 42,11 | 42,91 | 41,88 | 42,79 | -1,12% | - |
| 16.05.2025 | 42,45 | 43,28 | 42,38 | 43,27 | 1,68% | - |