47,040€
-0,77%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 42,09 | 42,60 | 41,66 | 42,56 | 1,18% | - |
| 14.05.2025 | 42,58 | 42,88 | 41,85 | 42,06 | -1,23% | - |
| 13.05.2025 | 42,20 | 43,23 | 42,11 | 42,58 | 0,51% | - |
| 12.05.2025 | 40,93 | 42,54 | 40,93 | 42,37 | 5,75% | - |
| 09.05.2025 | 40,56 | 40,56 | 39,71 | 40,06 | -0,25% | - |
| 08.05.2025 | 39,86 | 40,78 | 39,66 | 40,16 | 1,20% | - |
| 07.05.2025 | 39,71 | 39,83 | 39,02 | 39,69 | 0,65% | - |
| 06.05.2025 | 40,09 | 40,09 | 39,26 | 39,43 | -1,75% | - |
| 05.05.2025 | 40,57 | 40,57 | 39,82 | 40,13 | -0,79% | - |
| 02.05.2025 | 39,64 | 40,66 | 38,82 | 40,45 | 3,46% | 250,00 |
| 30.04.2025 | 39,15 | 39,24 | 38,08 | 39,10 | -0,03% | - |
| 29.04.2025 | 38,72 | 39,92 | 36,88 | 39,11 | 1,40% | 450,00 |
| 28.04.2025 | 38,58 | 39,25 | 38,07 | 38,57 | -0,78% | 90,00 |
| 25.04.2025 | 38,53 | 39,15 | 38,26 | 38,87 | 0,92% | - |
| 24.04.2025 | 37,98 | 38,72 | 37,41 | 38,52 | 1,40% | 2,00 |
| 23.04.2025 | 37,35 | 38,99 | 36,56 | 37,99 | 3,90% | 13,00 |
| 22.04.2025 | 35,30 | 36,78 | 35,16 | 36,56 | 0,17% | - |
| 17.04.2025 | 36,60 | 37,02 | 36,11 | 36,50 | 0,65% | - |
| 16.04.2025 | 37,03 | 37,03 | 35,62 | 36,26 | -2,11% | 152,00 |
| 15.04.2025 | 36,67 | 37,52 | 36,48 | 37,04 | 1,14% | - |
| 14.04.2025 | 37,00 | 37,78 | 36,39 | 36,63 | 0,88% | - |
| 11.04.2025 | 36,94 | 37,63 | 35,71 | 36,31 | -2,46% | - |
| 10.04.2025 | 39,45 | 40,10 | 36,27 | 37,22 | -5,73% | 150,00 |
| 09.04.2025 | 35,74 | 40,11 | 34,25 | 39,48 | 10,51% | 50,00 |
| 08.04.2025 | 36,28 | 38,09 | 35,21 | 35,73 | -1,43% | - |
| 07.04.2025 | 34,40 | 37,80 | 32,00 | 36,25 | 1,61% | 203,00 |
| 04.04.2025 | 38,34 | 38,39 | 34,87 | 35,67 | -7,07% | 34,00 |
| 03.04.2025 | 42,84 | 42,84 | 37,84 | 38,39 | -10,62% | 150,00 |
| 02.04.2025 | 42,14 | 43,24 | 41,17 | 42,95 | 1,81% | - |
| 01.04.2025 | 42,17 | 42,50 | 41,43 | 42,18 | -0,30% | - |
| 31.03.2025 | 42,08 | 42,31 | 40,84 | 42,31 | 0,06% | - |
| 28.03.2025 | 43,24 | 43,39 | 42,09 | 42,28 | -2,30% | - |
| 27.03.2025 | 43,71 | 43,89 | 42,93 | 43,28 | -1,33% | - |
| 26.03.2025 | 45,59 | 46,39 | 43,66 | 43,86 | -4,33% | - |
| 25.03.2025 | 46,34 | 46,66 | 45,11 | 45,85 | -0,67% | - |
| 24.03.2025 | 44,71 | 46,38 | 44,71 | 46,16 | 2,85% | - |
| 21.03.2025 | 44,96 | 45,03 | 43,90 | 44,88 | 0,02% | - |
| 20.03.2025 | 45,17 | 45,50 | 44,33 | 44,87 | 0,28% | 14,00 |
| 19.03.2025 | 43,22 | 45,28 | 42,94 | 44,74 | 3,33% | 33,00 |
| 18.03.2025 | 43,13 | 45,59 | 41,88 | 43,30 | 0,62% | - |
| 17.03.2025 | 42,87 | 43,36 | 42,28 | 43,04 | -0,18% | - |
| 14.03.2025 | 42,03 | 43,28 | 42,03 | 43,12 | 2,56% | - |
| 13.03.2025 | 41,62 | 42,32 | 41,40 | 42,04 | 1,00% | - |
| 12.03.2025 | 41,01 | 42,46 | 41,01 | 41,62 | 1,53% | 25,00 |
| 11.03.2025 | 40,62 | 41,78 | 40,53 | 40,99 | -1,15% | 59,00 |
| 10.03.2025 | 42,32 | 42,32 | 40,91 | 41,47 | -1,96% | - |
| 07.03.2025 | 42,37 | 42,39 | 40,68 | 42,30 | 0,33% | - |
| 06.03.2025 | 44,41 | 44,51 | 42,07 | 42,16 | -3,41% | 495,00 |
| 05.03.2025 | 43,75 | 44,21 | 43,09 | 43,65 | -0,39% | 174,00 |