111,770€
0,31%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 112,45 | 114,11 | 111,23 | 111,79 | 0,33% | 182,00 |
| 13.02.2026 | 112,81 | 112,81 | 105,36 | 111,42 | -0,13% | 47,00 |
| 12.02.2026 | 112,02 | 115,07 | 110,92 | 111,57 | -1,27% | 137,00 |
| 11.02.2026 | 107,40 | 113,16 | 107,06 | 113,00 | 4,46% | 106,00 |
| 10.02.2026 | 111,79 | 112,46 | 107,28 | 108,18 | -1,98% | 224,00 |
| 09.02.2026 | 105,62 | 111,00 | 103,04 | 110,36 | 6,96% | 386,00 |
| 06.02.2026 | 94,63 | 103,19 | 93,09 | 103,18 | 7,92% | 1.021,00 |
| 05.02.2026 | 94,76 | 96,15 | 89,50 | 95,61 | 2,38% | 738,00 |
| 04.02.2026 | 96,70 | 98,37 | 91,47 | 93,39 | -1,82% | 228,00 |
| 03.02.2026 | 94,03 | 99,69 | 92,79 | 95,13 | 2,07% | 412,00 |
| 02.02.2026 | 84,60 | 93,95 | 84,21 | 93,20 | 6,94% | 542,00 |
| 30.01.2026 | 85,72 | 90,33 | 84,99 | 87,15 | 1,54% | 24,00 |
| 29.01.2026 | 87,25 | 89,93 | 83,41 | 85,83 | -1,92% | 460,00 |
| 28.01.2026 | 93,85 | 98,00 | 86,14 | 87,51 | -3,78% | 316,00 |
| 27.01.2026 | 79,77 | 95,14 | 78,13 | 90,95 | 13,55% | 1.709,00 |
| 26.01.2026 | 78,42 | 80,45 | 77,92 | 80,10 | 1,50% | - |
| 23.01.2026 | 80,22 | 80,72 | 77,57 | 78,91 | -1,64% | 170,00 |
| 22.01.2026 | 79,70 | 81,62 | 79,01 | 80,23 | 0,33% | - |
| 21.01.2026 | 79,10 | 80,88 | 78,23 | 79,96 | 1,31% | 15,00 |
| 20.01.2026 | 79,48 | 79,64 | 76,90 | 78,93 | -0,12% | 1.363,00 |
| 19.01.2026 | 81,27 | 81,27 | 78,13 | 79,02 | -2,92% | 6,00 |
| 16.01.2026 | 80,54 | 81,55 | 77,85 | 81,40 | 0,80% | 401,00 |
| 15.01.2026 | 77,25 | 81,88 | 77,25 | 80,75 | 4,36% | 157,00 |
| 14.01.2026 | 76,96 | 77,86 | 75,94 | 77,38 | 0,31% | - |
| 13.01.2026 | 74,96 | 78,10 | 74,68 | 77,14 | 2,85% | 494,00 |
| 12.01.2026 | 73,51 | 75,17 | 72,20 | 75,01 | 2,24% | 2.116,00 |
| 09.01.2026 | 72,88 | 75,17 | 72,88 | 73,36 | -0,01% | 5,00 |
| 08.01.2026 | 75,13 | 75,57 | 72,10 | 73,37 | -2,29% | 1.386,00 |
| 07.01.2026 | 76,40 | 76,40 | 74,11 | 75,09 | -1,68% | 1,00 |
| 06.01.2026 | 75,67 | 76,54 | 72,13 | 76,38 | 1,64% | 1.565,00 |
| 05.01.2026 | 77,83 | 80,05 | 74,01 | 75,14 | -2,44% | 39,00 |
| 02.01.2026 | 75,88 | 77,14 | 74,49 | 77,02 | 1,82% | 62,00 |
| 30.12.2025 | 75,88 | 75,88 | 75,55 | 75,64 | -0,03% | - |
| 29.12.2025 | 76,23 | 76,23 | 74,84 | 75,66 | -0,16% | 30,00 |
| 23.12.2025 | 75,07 | 76,20 | 74,63 | 75,78 | 0,67% | 2.856,00 |
| 22.12.2025 | 75,43 | 76,45 | 74,66 | 75,28 | 0,31% | 2.763,00 |
| 19.12.2025 | 74,10 | 76,02 | 73,87 | 75,04 | 0,93% | 39,00 |
| 18.12.2025 | 73,21 | 75,47 | 72,89 | 74,35 | 2,43% | - |
| 17.12.2025 | 73,35 | 75,69 | 72,27 | 72,58 | -1,45% | 116,00 |
| 16.12.2025 | 74,49 | 74,94 | 72,75 | 73,65 | -2,07% | - |
| 15.12.2025 | 75,19 | 77,40 | 74,90 | 75,21 | 0,10% | 79,00 |
| 12.12.2025 | 81,92 | 82,46 | 75,05 | 75,14 | -8,42% | 90,00 |
| 11.12.2025 | 81,62 | 82,15 | 78,37 | 82,04 | 1,03% | 20,00 |
| 10.12.2025 | 78,45 | 81,35 | 77,55 | 81,20 | 3,45% | 35,00 |
| 09.12.2025 | 76,08 | 78,50 | 75,45 | 78,49 | 3,68% | 198,00 |
| 08.12.2025 | 73,83 | 77,19 | 73,79 | 75,71 | 2,90% | 177,00 |
| 05.12.2025 | 73,58 | 74,40 | 73,03 | 73,58 | -0,03% | 1,00 |
| 04.12.2025 | 71,66 | 74,84 | 71,18 | 73,60 | 3,34% | 149,00 |
| 03.12.2025 | 71,47 | 72,35 | 70,12 | 71,22 | -1,32% | 5,00 |
| 02.12.2025 | 71,68 | 73,55 | 71,15 | 72,17 | 0,77% | - |
| 01.12.2025 | 72,56 | 72,56 | 70,96 | 71,62 | -1,36% | 64,00 |
| 28.11.2025 | 72,32 | 73,03 | 72,16 | 72,61 | 0,67% | 5,00 |
| 27.11.2025 | 72,14 | 72,41 | 72,07 | 72,12 | -0,35% | - |
| 26.11.2025 | 71,55 | 72,74 | 71,50 | 72,37 | 0,91% | - |
| 25.11.2025 | 72,48 | 72,48 | 69,42 | 71,72 | -0,06% | - |
| 24.11.2025 | 69,31 | 71,79 | 68,92 | 71,76 | 4,08% | - |
| 21.11.2025 | 67,82 | 69,61 | 66,34 | 68,95 | 2,06% | 54,00 |
| 20.11.2025 | 70,81 | 73,33 | 67,24 | 67,56 | -4,92% | 75,00 |
| 19.11.2025 | 68,85 | 71,67 | 68,03 | 71,06 | 2,63% | - |
| 18.11.2025 | 69,08 | 69,90 | 68,05 | 69,24 | -1,04% | 30,00 |
| 17.11.2025 | 70,78 | 71,74 | 69,28 | 69,96 | -1,38% | 39,00 |
| 14.11.2025 | 70,31 | 72,24 | 67,75 | 70,94 | 0,27% | 394,00 |
| 13.11.2025 | 76,60 | 77,64 | 69,90 | 70,75 | -8,06% | 233,00 |
| 12.11.2025 | 76,21 | 78,29 | 76,21 | 76,96 | 1,75% | 70,00 |
| 11.11.2025 | 76,78 | 76,91 | 75,03 | 75,64 | -1,14% | 57,00 |
| 10.11.2025 | 75,00 | 76,83 | 74,11 | 76,51 | 3,92% | 85,00 |
| 07.11.2025 | 76,37 | 76,66 | 71,99 | 73,62 | -3,51% | 38,00 |
| 06.11.2025 | 75,67 | 76,90 | 74,83 | 76,30 | 0,18% | 21,00 |
| 05.11.2025 | 74,12 | 76,74 | 73,53 | 76,16 | 2,68% | 71,00 |
| 04.11.2025 | 74,61 | 75,16 | 73,66 | 74,17 | -2,41% | 185,00 |
| 03.11.2025 | 77,74 | 78,41 | 75,89 | 76,01 | -2,25% | - |
| 31.10.2025 | 78,57 | 80,20 | 76,29 | 77,76 | -1,61% | 139,00 |
| 30.10.2025 | 77,78 | 79,31 | 76,67 | 79,03 | 1,46% | 41,00 |
| 29.10.2025 | 74,50 | 78,94 | 74,26 | 77,89 | 4,69% | 179,00 |
| 28.10.2025 | 78,98 | 79,82 | 68,89 | 74,40 | -3,26% | 857,00 |
| 27.10.2025 | 75,67 | 77,28 | 75,67 | 76,91 | 2,29% | 768,00 |
| 24.10.2025 | 73,97 | 75,49 | 73,58 | 75,19 | 1,27% | 110,00 |
| 23.10.2025 | 72,94 | 74,35 | 72,48 | 74,25 | 2,53% | 43,00 |
| 22.10.2025 | 73,87 | 75,35 | 71,56 | 72,41 | -2,35% | 286,00 |
| 21.10.2025 | 73,16 | 74,75 | 72,91 | 74,16 | 1,20% | 320,00 |
| 20.10.2025 | 72,78 | 73,84 | 72,50 | 73,28 | 1,02% | - |
| 17.10.2025 | 73,46 | 74,40 | 71,76 | 72,54 | -2,64% | 265,00 |
| 16.10.2025 | 74,37 | 75,21 | 73,29 | 74,50 | -0,21% | 188,00 |
| 15.10.2025 | 73,23 | 75,11 | 73,14 | 74,66 | 1,50% | 198,00 |
| 14.10.2025 | 74,19 | 74,19 | 72,17 | 73,56 | -0,60% | 4,00 |
| 13.10.2025 | 71,41 | 74,87 | 71,41 | 74,01 | 3,41% | 11,00 |
| 10.10.2025 | 75,58 | 75,91 | 71,50 | 71,57 | -5,21% | 292,00 |
| 09.10.2025 | 75,17 | 75,61 | 74,41 | 75,50 | 1,09% | 145,00 |
| 08.10.2025 | 73,61 | 74,80 | 72,87 | 74,68 | 2,28% | 115,00 |
| 07.10.2025 | 73,32 | 74,04 | 71,78 | 73,02 | 0,05% | 1.214,00 |
| 06.10.2025 | 71,37 | 73,61 | 71,37 | 72,98 | 2,64% | 7,00 |
| 03.10.2025 | 70,71 | 71,70 | 70,43 | 71,10 | 0,62% | 3,00 |
| 02.10.2025 | 70,73 | 71,85 | 70,05 | 70,66 | -0,41% | 325,00 |
| 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 |