175,500€
2,36%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 138,95 | 143,69 | 137,65 | 139,49 | 0,01% | 272,00 |
| 17.04.2026 | 140,51 | 143,50 | 138,52 | 139,48 | -0,74% | 77,00 |
| 16.04.2026 | 142,81 | 144,78 | 134,73 | 140,52 | -1,21% | 245,00 |
| 15.04.2026 | 146,18 | 146,82 | 139,05 | 142,24 | -2,83% | 42,00 |
| 14.04.2026 | 150,25 | 150,74 | 140,59 | 146,38 | -1,54% | 1.230,00 |
| 13.04.2026 | 143,90 | 149,32 | 143,52 | 148,67 | 1,89% | 153,00 |
| 10.04.2026 | 149,12 | 150,84 | 143,33 | 145,91 | 0,09% | 455,00 |
| 09.04.2026 | 140,25 | 147,23 | 140,08 | 145,78 | 3,89% | 495,00 |
| 08.04.2026 | 128,33 | 140,90 | 128,33 | 140,32 | 9,59% | 285,00 |
| 07.04.2026 | 125,59 | 128,41 | 121,35 | 128,04 | 0,18% | 574,00 |
| 02.04.2026 | 119,82 | 128,42 | 116,35 | 127,81 | 3,82% | 338,00 |
| 01.04.2026 | 118,95 | 124,50 | 118,13 | 123,11 | 5,16% | 125,00 |
| 31.03.2026 | 110,75 | 117,49 | 110,32 | 117,07 | 4,35% | 242,00 |
| 30.03.2026 | 118,87 | 124,68 | 110,60 | 112,19 | -5,54% | 736,00 |
| 27.03.2026 | 119,84 | 121,43 | 114,15 | 118,77 | -0,18% | 1.150,00 |
| 26.03.2026 | 125,66 | 125,74 | 116,72 | 118,98 | -6,43% | 298,00 |
| 25.03.2026 | 123,41 | 129,71 | 123,41 | 127,16 | 3,61% | 794,00 |
| 24.03.2026 | 112,89 | 125,58 | 111,79 | 122,73 | 8,77% | 89,00 |
| 23.03.2026 | 106,21 | 116,33 | 104,50 | 112,83 | 4,20% | 401,00 |
| 20.03.2026 | 115,53 | 116,56 | 107,72 | 108,28 | -5,77% | 83,00 |
| 19.03.2026 | 112,69 | 115,54 | 108,12 | 114,91 | 1,79% | 12,00 |
| 18.03.2026 | 114,53 | 117,99 | 112,83 | 112,89 | 0,45% | 157,00 |
| 17.03.2026 | 111,93 | 113,98 | 108,26 | 112,38 | -2,02% | 185,00 |
| 16.03.2026 | 115,04 | 117,65 | 113,09 | 114,70 | 1,53% | 2,00 |
| 13.03.2026 | 113,39 | 115,91 | 111,61 | 112,97 | 0,11% | 107,00 |
| 12.03.2026 | 111,73 | 114,80 | 110,29 | 112,85 | -1,06% | 43,00 |
| 11.03.2026 | 117,53 | 118,23 | 111,74 | 114,06 | -3,62% | 335,00 |
| 10.03.2026 | 114,02 | 119,88 | 111,89 | 118,34 | 6,56% | 455,00 |
| 09.03.2026 | 104,41 | 111,54 | 102,02 | 111,06 | 4,62% | 1.082,00 |
| 06.03.2026 | 116,21 | 117,33 | 105,45 | 106,16 | -8,55% | 262,00 |
| 05.03.2026 | 125,22 | 125,24 | 113,75 | 116,09 | -6,92% | 4.171,00 |
| 04.03.2026 | 124,34 | 132,07 | 123,32 | 124,72 | -2,13% | 493,00 |
| 03.03.2026 | 131,00 | 132,71 | 122,46 | 127,44 | -5,66% | 381,00 |
| 02.03.2026 | 126,01 | 136,95 | 124,22 | 135,09 | 6,14% | 824,00 |
| 27.02.2026 | 128,11 | 130,74 | 123,08 | 127,27 | -0,17% | 168,00 |
| 26.02.2026 | 137,80 | 138,78 | 126,00 | 127,49 | -5,59% | 579,00 |
| 25.02.2026 | 129,38 | 137,20 | 128,84 | 135,04 | 4,95% | 2.179,00 |
| 24.02.2026 | 125,61 | 129,75 | 123,78 | 128,67 | 4,90% | 1.853,00 |
| 23.02.2026 | 118,29 | 125,70 | 117,49 | 122,66 | 3,86% | 993,00 |
| 20.02.2026 | 110,93 | 118,92 | 109,15 | 118,10 | 6,96% | 300,00 |
| 19.02.2026 | 112,53 | 114,07 | 109,58 | 110,41 | -1,50% | 56,00 |
| 18.02.2026 | 109,71 | 114,89 | 109,71 | 112,09 | 1,15% | 313,00 |
| 17.02.2026 | 111,77 | 112,90 | 108,78 | 110,82 | -0,87% | 91,00 |
| 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 |