46,520$
1,11%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 46,49 | 46,55 | 46,05 | 46,52 | 1,11% | 2.903.223,00 |
| 16.10.2024 | 45,72 | 46,49 | 45,68 | 46,01 | 0,55% | 2.792.571,00 |
| 15.10.2024 | 47,10 | 47,23 | 45,70 | 45,76 | -2,28% | 4.037.226,00 |
| 14.10.2024 | 46,38 | 47,05 | 46,15 | 46,83 | 0,80% | 3.472.896,00 |
| 11.10.2024 | 46,14 | 46,92 | 46,11 | 46,46 | 0,96% | 3.272.388,00 |
| 10.10.2024 | 46,90 | 47,05 | 45,88 | 46,02 | -1,52% | 4.257.702,00 |
| 09.10.2024 | 44,60 | 47,45 | 44,58 | 46,73 | 4,80% | 14.159.787,00 |
| 08.10.2024 | 44,42 | 44,79 | 44,02 | 44,59 | 1,09% | 3.158.616,00 |
| 07.10.2024 | 44,66 | 44,75 | 44,05 | 44,11 | -1,72% | 2.979.649,00 |
| 04.10.2024 | 44,97 | 45,02 | 44,43 | 44,88 | 0,65% | 2.341.581,00 |
| 03.10.2024 | 44,71 | 45,11 | 44,42 | 44,59 | -0,71% | 2.450.226,00 |
| 02.10.2024 | 44,56 | 45,17 | 44,37 | 44,91 | 0,83% | 2.475.477,00 |
| 01.10.2024 | 45,09 | 45,13 | 44,29 | 44,54 | -1,35% | 3.699.221,00 |
| 30.09.2024 | 44,90 | 45,16 | 44,59 | 45,15 | 0,62% | 3.178.210,00 |
| 27.09.2024 | 45,43 | 45,46 | 44,65 | 44,87 | -0,91% | 3.901.691,00 |
| 26.09.2024 | 45,01 | 45,33 | 45,01 | 45,28 | 1,37% | 3.665.900,00 |
| 25.09.2024 | 45,43 | 45,43 | 44,54 | 44,67 | -1,37% | 4.259.771,00 |
| 24.09.2024 | 44,91 | 45,60 | 44,61 | 45,29 | 1,43% | 4.177.995,00 |
| 23.09.2024 | 44,63 | 44,85 | 44,47 | 44,65 | 0,34% | 4.114.730,00 |
| 20.09.2024 | 44,06 | 44,52 | 44,01 | 44,50 | 0,16% | 9.923.552,00 |
| 19.09.2024 | 44,88 | 45,25 | 43,76 | 44,43 | 2,33% | 7.448.413,00 |
| 18.09.2024 | 43,37 | 43,86 | 43,17 | 43,42 | 0,28% | 3.841.624,00 |
| 17.09.2024 | 43,00 | 43,60 | 43,00 | 43,30 | 0,91% | 4.432.773,00 |
| 16.09.2024 | 42,48 | 42,97 | 42,27 | 42,91 | 0,96% | 3.611.027,00 |
| 13.09.2024 | 42,10 | 42,61 | 42,05 | 42,50 | 1,53% | 3.352.672,00 |
| 12.09.2024 | 41,81 | 41,89 | 41,19 | 41,86 | 0,02% | 2.413.785,00 |
| 11.09.2024 | 41,14 | 41,89 | 40,75 | 41,85 | 1,68% | 5.603.494,00 |
| 10.09.2024 | 40,94 | 41,30 | 40,74 | 41,16 | 0,46% | 3.625.703,00 |
| 09.09.2024 | 40,70 | 41,22 | 40,61 | 40,97 | 0,81% | 2.840.960,00 |
| 06.09.2024 | 41,68 | 42,15 | 40,34 | 40,64 | -1,76% | 4.648.956,00 |
| 05.09.2024 | 41,21 | 41,68 | 40,97 | 41,37 | 0,32% | 4.006.128,00 |
| 04.09.2024 | 40,85 | 41,32 | 40,69 | 41,24 | 1,40% | 3.475.143,00 |
| 03.09.2024 | 41,33 | 41,53 | 40,56 | 40,67 | -2,82% | 4.858.854,00 |
| 30.08.2024 | 41,89 | 41,92 | 41,09 | 41,85 | -0,05% | 5.231.420,00 |
| 29.08.2024 | 42,47 | 42,67 | 41,79 | 41,87 | -1,06% | 4.465.058,00 |
| 28.08.2024 | 42,55 | 42,60 | 42,03 | 42,32 | -0,47% | 3.613.244,00 |
| 27.08.2024 | 42,22 | 42,56 | 41,88 | 42,52 | 0,71% | 4.092.395,00 |
| 26.08.2024 | 42,14 | 42,37 | 41,93 | 42,22 | 0,67% | 2.606.869,00 |
| 23.08.2024 | 41,60 | 42,02 | 41,49 | 41,94 | 1,62% | 2.809.402,00 |
| 22.08.2024 | 41,89 | 42,08 | 41,21 | 41,27 | -1,92% | 3.733.978,00 |
| 21.08.2024 | 41,21 | 42,11 | 41,20 | 42,08 | 3,31% | 4.462.819,00 |
| 20.08.2024 | 40,59 | 40,79 | 40,35 | 40,73 | 0,30% | 2.964.396,00 |
| 19.08.2024 | 40,16 | 40,63 | 40,00 | 40,61 | 1,02% | 2.835.181,00 |
| 16.08.2024 | 40,20 | 40,29 | 39,75 | 40,20 | -0,15% | 4.739.722,00 |
| 15.08.2024 | 39,82 | 40,56 | 39,82 | 40,26 | 1,69% | 5.430.808,00 |
| 14.08.2024 | 39,68 | 39,83 | 39,27 | 39,59 | -0,45% | 4.455.051,00 |
| 13.08.2024 | 39,42 | 40,04 | 39,29 | 39,77 | 1,17% | 5.383.539,00 |
| 12.08.2024 | 38,50 | 39,36 | 38,50 | 39,31 | 2,24% | 4.081.718,00 |
| 09.08.2024 | 38,54 | 38,73 | 38,31 | 38,45 | -0,41% | 3.119.125,00 |
| 08.08.2024 | 38,10 | 38,65 | 38,01 | 38,61 | 2,01% | 4.116.564,00 |
| 07.08.2024 | 38,87 | 38,93 | 37,76 | 37,85 | -1,25% | 5.908.582,00 |
| 06.08.2024 | 38,14 | 38,70 | 37,89 | 38,33 | 1,51% | 7.293.447,00 |
| 05.08.2024 | 37,85 | 38,12 | 37,18 | 37,76 | -3,03% | 6.716.964,00 |
| 02.08.2024 | 39,46 | 39,59 | 38,53 | 38,94 | -2,75% | 6.427.060,00 |
| 01.08.2024 | 40,23 | 40,46 | 39,46 | 40,04 | 0,07% | 8.655.801,00 |
| 31.07.2024 | 40,71 | 40,88 | 39,90 | 40,01 | 0,68% | 13.380.712,00 |
| 30.07.2024 | 39,55 | 39,91 | 37,60 | 39,74 | -6,89% | 24.842.094,00 |
| 29.07.2024 | 43,00 | 43,02 | 42,39 | 42,68 | -0,40% | 10.366.574,00 |
| 26.07.2024 | 43,25 | 43,25 | 42,62 | 42,85 | 0,09% | 7.320.039,00 |
| 25.07.2024 | 43,89 | 43,91 | 42,71 | 42,81 | -2,59% | 8.148.763,00 |
| 24.07.2024 | 43,81 | 44,30 | 43,75 | 43,95 | -0,25% | 7.186.627,00 |
| 23.07.2024 | 44,30 | 44,64 | 44,01 | 44,06 | -0,56% | 6.453.949,00 |
| 22.07.2024 | 44,54 | 44,55 | 43,87 | 44,31 | 0,00% | 6.144.753,00 |
| 19.07.2024 | 45,08 | 45,08 | 44,19 | 44,31 | -1,51% | 6.008.902,00 |
| 18.07.2024 | 45,69 | 45,80 | 44,59 | 44,99 | -1,85% | 6.753.643,00 |
| 17.07.2024 | 45,60 | 46,05 | 45,60 | 45,84 | -0,78% | 7.434.915,00 |
| 16.07.2024 | 45,91 | 46,39 | 45,72 | 46,20 | 0,96% | 8.207.360,00 |
| 15.07.2024 | 45,81 | 46,27 | 45,42 | 45,76 | 0,31% | 11.374.329,00 |
| 12.07.2024 | 45,49 | 46,13 | 45,22 | 45,62 | 1,27% | 10.031.111,00 |
| 11.07.2024 | 45,74 | 45,87 | 44,77 | 45,05 | -0,95% | 9.985.199,00 |
| 10.07.2024 | 45,00 | 45,73 | 44,75 | 45,48 | 1,81% | 13.144.406,00 |
| 09.07.2024 | 43,55 | 45,05 | 43,55 | 44,67 | 3,76% | 22.259.996,00 |
| 08.07.2024 | 40,90 | 43,58 | 40,82 | 43,05 | 11,99% | 35.400.107,00 |
| 05.07.2024 | 38,49 | 38,52 | 38,12 | 38,44 | 0,05% | 2.904.984,00 |
| 03.07.2024 | 38,51 | 38,57 | 38,17 | 38,42 | 0,08% | 3.077.788,00 |
| 02.07.2024 | 38,67 | 38,90 | 38,15 | 38,39 | -0,70% | 6.253.601,00 |
| 01.07.2024 | 38,94 | 39,07 | 38,42 | 38,66 | -0,49% | 4.079.977,00 |
| 28.06.2024 | 38,80 | 39,06 | 38,67 | 38,85 | 0,67% | 8.283.204,00 |
| 27.06.2024 | 38,28 | 38,80 | 37,87 | 38,59 | 0,81% | 11.575.813,00 |
| 26.06.2024 | 39,45 | 39,53 | 38,00 | 38,28 | -3,75% | 15.827.290,00 |
| 25.06.2024 | 39,81 | 39,99 | 39,62 | 39,77 | -0,33% | 5.251.040,00 |
| 24.06.2024 | 39,89 | 40,38 | 39,59 | 39,90 | -0,37% | 9.370.096,00 |
| 21.06.2024 | 40,04 | 40,46 | 39,78 | 40,05 | 0,50% | 12.866.667,00 |
| 20.06.2024 | 40,24 | 40,45 | 39,61 | 39,85 | -0,90% | 9.031.051,00 |
| 18.06.2024 | 39,00 | 40,25 | 38,69 | 40,21 | 3,77% | 15.808.448,00 |
| 17.06.2024 | 38,40 | 39,15 | 37,91 | 38,75 | 4,03% | 12.178.569,00 |
| 14.06.2024 | 37,85 | 37,97 | 37,05 | 37,25 | -2,18% | 4.423.317,00 |
| 13.06.2024 | 37,44 | 38,18 | 37,12 | 38,08 | 0,16% | 9.034.485,00 |
| 12.06.2024 | 37,75 | 38,31 | 37,51 | 38,02 | 1,79% | 6.768.272,00 |
| 11.06.2024 | 36,66 | 37,57 | 36,61 | 37,35 | 1,33% | 8.783.635,00 |
| 10.06.2024 | 36,67 | 36,90 | 36,58 | 36,86 | -0,19% | 2.999.778,00 |
| 07.06.2024 | 37,21 | 37,29 | 36,82 | 36,93 | -1,26% | 2.915.140,00 |
| 06.06.2024 | 37,43 | 37,49 | 37,26 | 37,40 | -0,24% | 3.896.295,00 |
| 05.06.2024 | 37,20 | 37,52 | 36,96 | 37,49 | 1,30% | 3.431.821,00 |
| 04.06.2024 | 37,04 | 37,24 | 36,91 | 37,01 | -0,94% | 3.413.905,00 |
| 03.06.2024 | 37,26 | 37,51 | 37,04 | 37,36 | 0,27% | 5.588.227,00 |
| 31.05.2024 | 36,66 | 37,27 | 36,63 | 37,26 | 0,81% | 7.193.202,00 |
| 30.05.2024 | 36,67 | 37,28 | 36,21 | 36,96 | 3,97% | 11.629.106,00 |
| 29.05.2024 | 35,47 | 35,80 | 35,40 | 35,55 | -0,84% | 3.487.250,00 |
| 28.05.2024 | 36,18 | 36,23 | 35,74 | 35,85 | -1,19% | 4.076.703,00 |