135,230€
-0,21%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 135,64 | 136,27 | 135,21 | 135,22 | -0,21% | - |
| 07.09.2026 | 132,89 | 136,19 | 132,43 | 135,51 | 2,31% | 12,00 |
| 04.09.2026 | 125,70 | 132,56 | 125,70 | 132,45 | 5,60% | 2,00 |
| 03.09.2026 | 124,33 | 125,64 | 119,84 | 125,43 | 0,88% | 122,00 |
| 02.09.2026 | 124,53 | 127,26 | 122,72 | 124,34 | -1,44% | 95,00 |
| 01.09.2026 | 127,36 | 128,33 | 123,73 | 126,16 | -1,53% | 25,00 |
| 31.08.2026 | 127,79 | 128,90 | 126,48 | 128,12 | 0,03% | 65,00 |
| 28.08.2026 | 129,68 | 131,47 | 127,63 | 128,08 | -1,94% | 5,00 |
| 27.08.2026 | 132,67 | 135,83 | 128,27 | 130,61 | -0,40% | 24,00 |
| 26.08.2026 | 126,23 | 131,14 | 124,85 | 131,14 | 4,08% | 57,00 |
| 25.08.2026 | 126,25 | 130,06 | 125,28 | 126,00 | 1,13% | 1,00 |
| 24.08.2026 | 125,07 | 125,51 | 121,49 | 124,59 | -2,93% | 114,00 |
| 21.08.2026 | 129,69 | 132,89 | 126,90 | 128,35 | -1,03% | 43,00 |
| 20.08.2026 | 130,93 | 133,00 | 127,82 | 129,68 | -0,58% | 105,00 |
| 19.08.2026 | 138,06 | 140,55 | 129,11 | 130,44 | -5,78% | 247,00 |
| 18.08.2026 | 149,34 | 149,34 | 136,48 | 138,44 | -7,76% | 57,00 |
| 17.08.2026 | 143,26 | 152,64 | 143,26 | 150,09 | 4,50% | 186,00 |
| 14.08.2026 | 137,66 | 144,75 | 136,89 | 143,62 | 4,35% | 6,00 |
| 13.08.2026 | 144,74 | 146,32 | 137,03 | 137,63 | -5,55% | 208,00 |
| 12.08.2026 | 139,70 | 146,96 | 139,09 | 145,72 | 5,79% | 23,00 |
| 11.08.2026 | 137,20 | 140,06 | 135,89 | 137,74 | -0,19% | 7,00 |
| 10.08.2026 | 144,44 | 148,44 | 137,98 | 138,00 | -3,55% | 78,00 |
| 07.08.2026 | 136,67 | 147,12 | 136,67 | 143,08 | 4,67% | 109,00 |
| 06.08.2026 | 135,27 | 142,35 | 131,18 | 136,69 | 0,65% | 24,00 |
| 05.08.2026 | 138,02 | 143,20 | 134,13 | 135,81 | -2,23% | 78,00 |
| 04.08.2026 | 129,75 | 140,97 | 129,75 | 138,91 | 8,89% | 396,00 |
| 03.08.2026 | 123,50 | 128,53 | 115,27 | 127,57 | 6,06% | 331,00 |
| 31.07.2026 | 119,47 | 127,50 | 119,47 | 120,28 | 2,50% | 338,00 |
| 30.07.2026 | 107,41 | 117,99 | 106,84 | 117,35 | 8,45% | 413,00 |
| 29.07.2026 | 110,49 | 114,47 | 107,00 | 108,21 | -1,49% | 259,00 |
| 28.07.2026 | 123,13 | 125,70 | 100,71 | 109,85 | -12,44% | 786,00 |
| 27.07.2026 | 131,84 | 133,29 | 119,89 | 125,45 | -2,70% | 512,00 |
| 24.07.2026 | 138,70 | 138,70 | 128,42 | 128,93 | -6,21% | 129,00 |
| 23.07.2026 | 135,81 | 141,32 | 133,26 | 137,46 | 1,75% | 183,00 |
| 22.07.2026 | 143,60 | 143,60 | 135,10 | 135,10 | -4,89% | 248,00 |
| 21.07.2026 | 137,55 | 144,15 | 137,07 | 142,05 | 4,97% | 54,00 |
| 20.07.2026 | 134,70 | 140,51 | 134,15 | 135,33 | -0,46% | 348,00 |
| 17.07.2026 | 133,21 | 138,45 | 128,71 | 135,95 | -1,62% | 1.022,00 |
| 16.07.2026 | 151,76 | 151,76 | 135,02 | 138,19 | -8,76% | 431,00 |
| 15.07.2026 | 166,35 | 166,81 | 146,12 | 151,46 | -8,13% | 47,00 |
| 14.07.2026 | 159,92 | 171,53 | 159,92 | 164,86 | 2,19% | 45,00 |
| 13.07.2026 | 167,21 | 167,21 | 156,52 | 161,33 | -3,50% | 40,00 |
| 10.07.2026 | 170,26 | 170,61 | 163,37 | 167,18 | -1,23% | 124,00 |
| 09.07.2026 | 161,94 | 178,57 | 161,94 | 169,27 | 5,42% | 305,00 |
| 08.07.2026 | 162,95 | 165,11 | 153,13 | 160,57 | -1,07% | 212,00 |
| 07.07.2026 | 170,57 | 170,57 | 156,18 | 162,31 | -4,56% | 397,00 |
| 06.07.2026 | 175,87 | 181,17 | 170,07 | 170,07 | -3,20% | 41,00 |
| 03.07.2026 | 172,90 | 182,11 | 172,90 | 175,70 | 2,47% | 397,00 |
| 02.07.2026 | 193,31 | 199,03 | 169,36 | 171,46 | -10,93% | 275,00 |
| 01.07.2026 | 220,02 | 221,98 | 191,70 | 192,49 | -14,46% | 567,00 |
| 30.06.2026 | 230,50 | 238,05 | 217,25 | 225,02 | 0,60% | 698,00 |
| 29.06.2026 | 195,56 | 226,63 | 188,68 | 223,68 | 15,24% | 351,00 |
| 26.06.2026 | 192,02 | 197,43 | 182,56 | 194,10 | -2,95% | 129,00 |
| 25.06.2026 | 187,97 | 202,52 | 187,62 | 199,99 | 10,10% | 401,00 |
| 24.06.2026 | 172,49 | 191,26 | 168,64 | 181,64 | 6,46% | 33,00 |
| 23.06.2026 | 172,35 | 176,52 | 163,98 | 170,62 | -6,70% | 63,00 |
| 22.06.2026 | 170,91 | 185,83 | 170,23 | 182,87 | 8,85% | 110,00 |
| 19.06.2026 | 170,58 | 170,58 | 167,80 | 168,00 | -1,27% | - |
| 18.06.2026 | 153,35 | 170,44 | 153,35 | 170,16 | 11,93% | 467,00 |
| 17.06.2026 | 154,04 | 156,67 | 149,63 | 152,03 | -0,61% | 47,00 |
| 16.06.2026 | 162,15 | 163,53 | 151,78 | 152,96 | -5,16% | 74,00 |
| 15.06.2026 | 157,88 | 163,45 | 157,88 | 161,28 | 4,11% | 410,00 |
| 12.06.2026 | 155,36 | 156,15 | 150,18 | 154,91 | 1,63% | 31,00 |
| 11.06.2026 | 146,39 | 153,03 | 145,75 | 152,43 | 4,57% | 47,00 |
| 10.06.2026 | 151,04 | 154,08 | 144,41 | 145,77 | -1,57% | 189,00 |
| 09.06.2026 | 164,74 | 169,40 | 143,93 | 148,09 | -8,56% | 678,00 |
| 08.06.2026 | 155,18 | 171,18 | 155,17 | 161,95 | 4,88% | 135,00 |
| 05.06.2026 | 166,76 | 166,76 | 151,35 | 154,41 | -9,78% | 122,00 |
| 04.06.2026 | 168,77 | 171,74 | 158,11 | 171,15 | -1,63% | 188,00 |
| 03.06.2026 | 178,26 | 179,82 | 167,99 | 173,98 | 0,69% | 348,00 |
| 02.06.2026 | 152,60 | 173,00 | 152,23 | 172,78 | 14,17% | 63,00 |
| 01.06.2026 | 155,14 | 156,06 | 148,55 | 151,33 | -2,03% | 563,00 |
| 29.05.2026 | 157,58 | 159,41 | 149,89 | 154,46 | -1,67% | 258,00 |
| 28.05.2026 | 159,70 | 167,54 | 157,04 | 157,08 | -5,02% | 31,00 |
| 27.05.2026 | 168,24 | 171,42 | 159,23 | 165,39 | -2,60% | 52,00 |
| 26.05.2026 | 169,75 | 171,87 | 164,59 | 169,80 | 0,37% | 84,00 |
| 25.05.2026 | 166,61 | 170,25 | 166,61 | 169,18 | 1,61% | 90,00 |
| 22.05.2026 | 168,02 | 168,70 | 163,30 | 166,50 | 0,65% | 79,00 |
| 21.05.2026 | 158,54 | 166,74 | 155,04 | 165,42 | 6,58% | 121,00 |
| 20.05.2026 | 151,89 | 158,29 | 151,54 | 155,21 | 2,69% | 70,00 |
| 19.05.2026 | 153,10 | 157,01 | 146,41 | 151,15 | -1,61% | 142,00 |
| 18.05.2026 | 164,97 | 167,76 | 149,72 | 153,62 | -7,07% | 194,00 |
| 15.05.2026 | 171,51 | 174,23 | 165,21 | 165,31 | -7,00% | 161,00 |
| 14.05.2026 | 175,62 | 179,58 | 171,77 | 177,75 | 0,30% | 600,00 |
| 13.05.2026 | 172,44 | 180,81 | 167,68 | 177,22 | 4,87% | 516,00 |
| 12.05.2026 | 175,33 | 181,60 | 160,57 | 168,99 | -3,80% | 310,00 |
| 11.05.2026 | 161,15 | 177,40 | 158,78 | 175,66 | 11,05% | 575,00 |
| 08.05.2026 | 160,15 | 168,35 | 157,24 | 158,18 | 2,06% | 463,00 |
| 07.05.2026 | 154,73 | 161,50 | 151,40 | 154,98 | 0,32% | 305,00 |
| 06.05.2026 | 140,47 | 168,04 | 140,46 | 154,49 | 11,46% | 935,00 |
| 05.05.2026 | 137,28 | 145,38 | 136,37 | 138,61 | 1,03% | 99,00 |
| 04.05.2026 | 138,40 | 140,68 | 135,49 | 137,20 | -1,85% | 90,00 |
| 30.04.2026 | 130,13 | 140,55 | 127,73 | 139,79 | 7,72% | 184,00 |
| 29.04.2026 | 130,98 | 135,00 | 126,77 | 129,77 | -0,71% | 731,00 |
| 28.04.2026 | 142,94 | 145,98 | 124,08 | 130,70 | -8,67% | 306,00 |
| 27.04.2026 | 152,04 | 152,09 | 141,25 | 143,11 | -4,65% | 360,00 |
| 24.04.2026 | 145,09 | 152,73 | 144,81 | 150,09 | 3,57% | 43,00 |
| 23.04.2026 | 141,36 | 147,53 | 140,70 | 144,91 | 0,72% | 84,00 |
| 22.04.2026 | 143,56 | 147,32 | 139,11 | 143,87 | 2,21% | 1.664,00 |
| 21.04.2026 | 141,41 | 144,58 | 139,72 | 140,76 | 0,91% | 285,00 |