42,420€
0,27%
Echtzeit-Aktienkurs Corning
Bid:
Ask:
Aktienkurse zur Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 46,10 | 46,26 | 43,42 | 43,82 | -4,71% | - |
| 03.03.2025 | 48,65 | 48,74 | 45,81 | 45,99 | -4,96% | 50,00 |
| 28.02.2025 | 46,92 | 48,39 | 46,43 | 48,38 | 2,76% | 5,00 |
| 27.02.2025 | 47,78 | 48,47 | 47,06 | 47,09 | -1,23% | - |
| 26.02.2025 | 47,68 | 48,35 | 47,25 | 47,67 | 0,82% | - |
| 25.02.2025 | 48,51 | 48,74 | 46,79 | 47,28 | -2,60% | - |
| 24.02.2025 | 48,74 | 49,65 | 48,26 | 48,55 | -1,35% | 534,00 |
| 21.02.2025 | 49,13 | 50,04 | 48,87 | 49,21 | -0,35% | 60,00 |
| 20.02.2025 | 50,78 | 50,78 | 48,66 | 49,38 | -2,06% | 500,00 |
| 19.02.2025 | 50,64 | 51,06 | 50,27 | 50,42 | -0,25% | - |
| 18.02.2025 | 50,61 | 50,80 | 50,15 | 50,55 | -0,05% | - |
| 17.02.2025 | 50,20 | 50,59 | 50,18 | 50,57 | 0,92% | 100,00 |
| 14.02.2025 | 49,77 | 50,33 | 49,25 | 50,11 | 0,84% | - |
| 13.02.2025 | 50,16 | 50,51 | 49,67 | 49,69 | -0,85% | - |
| 12.02.2025 | 50,58 | 50,69 | 49,89 | 50,12 | -0,60% | - |
| 11.02.2025 | 51,28 | 51,71 | 50,29 | 50,42 | -1,95% | - |
| 10.02.2025 | 51,23 | 52,67 | 51,08 | 51,43 | 0,25% | 102,00 |
| 07.02.2025 | 51,62 | 52,16 | 50,74 | 51,30 | -0,75% | 34,00 |
| 06.02.2025 | 51,72 | 52,35 | 51,21 | 51,69 | 0,95% | 11,00 |
| 05.02.2025 | 50,14 | 51,49 | 49,61 | 51,20 | 2,07% | - |
| 04.02.2025 | 50,06 | 50,54 | 49,51 | 50,16 | 0,56% | - |
| 03.02.2025 | 49,54 | 50,50 | 48,87 | 49,88 | -0,73% | - |
| 31.01.2025 | 48,05 | 50,57 | 48,02 | 50,25 | 4,72% | 364,00 |
| 30.01.2025 | 47,90 | 49,34 | 46,83 | 47,99 | 0,00% | 39,00 |
| 29.01.2025 | 49,69 | 53,62 | 47,57 | 47,99 | -2,38% | 458,00 |
| 28.01.2025 | 47,40 | 49,81 | 47,15 | 49,15 | 4,06% | - |
| 27.01.2025 | 51,59 | 51,78 | 46,37 | 47,24 | -8,58% | 62,00 |
| 24.01.2025 | 51,88 | 51,88 | 51,20 | 51,67 | -0,23% | - |
| 23.01.2025 | 51,84 | 52,40 | 51,60 | 51,79 | -0,27% | 350,00 |
| 22.01.2025 | 49,63 | 52,14 | 49,44 | 51,93 | 4,84% | - |
| 21.01.2025 | 48,03 | 49,93 | 48,03 | 49,53 | 3,11% | 47,00 |
| 20.01.2025 | 48,48 | 48,48 | 47,98 | 48,04 | -0,95% | - |
| 17.01.2025 | 47,94 | 48,91 | 47,46 | 48,50 | 1,46% | 340,00 |
| 16.01.2025 | 47,29 | 47,92 | 47,29 | 47,80 | 0,68% | 10,00 |
| 15.01.2025 | 46,17 | 47,49 | 45,98 | 47,47 | 3,23% | 1,00 |
| 14.01.2025 | 45,66 | 46,15 | 45,51 | 45,99 | 0,83% | - |
| 13.01.2025 | 46,07 | 46,07 | 45,22 | 45,61 | -0,67% | 3,00 |
| 10.01.2025 | 46,21 | 46,43 | 45,77 | 45,92 | -0,63% | 500,00 |
| 09.01.2025 | 46,16 | 46,35 | 46,08 | 46,21 | -0,10% | - |
| 08.01.2025 | 46,55 | 46,60 | 45,71 | 46,25 | 0,04% | 10,00 |
| 07.01.2025 | 46,66 | 46,84 | 45,84 | 46,23 | -0,49% | 44,00 |
| 06.01.2025 | 46,08 | 46,67 | 45,78 | 46,46 | 0,79% | 88,00 |
| 03.01.2025 | 45,70 | 46,11 | 45,25 | 46,10 | 1,27% | 15,00 |
| 02.01.2025 | 45,79 | 46,50 | 45,21 | 45,52 | 0,55% | - |
| 30.12.2024 | 45,84 | 45,84 | 45,20 | 45,27 | -0,94% | 600,00 |
| 27.12.2024 | 45,50 | 46,07 | 45,50 | 45,70 | 0,43% | 52,00 |
| 23.12.2024 | 45,10 | 45,79 | 45,10 | 45,50 | 0,90% | - |
| 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 |