51,490$
-0,73%
Echtzeit-Aktienkurs Corning
Bid:
Ask:
Aktienkurse zur Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 51,85 | 52,38 | 51,12 | 51,49 | -0,73% | 3.984.360,00 |
| 20.02.2025 | 52,40 | 52,48 | 51,08 | 51,87 | -1,52% | 4.068.269,00 |
| 19.02.2025 | 52,85 | 53,18 | 52,53 | 52,67 | -0,42% | 3.414.045,00 |
| 18.02.2025 | 52,90 | 53,06 | 52,43 | 52,89 | 0,67% | 3.404.306,00 |
| 14.02.2025 | 52,15 | 52,85 | 51,81 | 52,54 | 0,83% | 3.779.923,00 |
| 13.02.2025 | 52,35 | 52,62 | 51,88 | 52,11 | 0,19% | 4.749.194,00 |
| 12.02.2025 | 51,70 | 52,43 | 51,59 | 52,01 | -0,74% | 3.223.095,00 |
| 11.02.2025 | 52,84 | 52,99 | 52,01 | 52,40 | -1,23% | 3.360.749,00 |
| 10.02.2025 | 53,38 | 53,60 | 52,65 | 53,05 | 0,15% | 3.326.898,00 |
| 07.02.2025 | 53,66 | 53,82 | 52,43 | 52,97 | -1,27% | 3.840.758,00 |
| 06.02.2025 | 53,70 | 54,31 | 53,47 | 53,65 | 0,68% | 4.790.223,00 |
| 05.02.2025 | 52,40 | 53,57 | 52,14 | 53,29 | 2,40% | 5.668.508,00 |
| 04.02.2025 | 51,51 | 52,49 | 51,39 | 52,04 | 1,34% | 4.494.071,00 |
| 03.02.2025 | 51,06 | 51,77 | 50,17 | 51,35 | -1,40% | 6.837.073,00 |
| 31.01.2025 | 50,43 | 52,45 | 50,24 | 52,08 | 4,18% | 8.499.199,00 |
| 30.01.2025 | 50,16 | 50,29 | 48,78 | 49,99 | 0,38% | 11.339.119,00 |
| 29.01.2025 | 55,11 | 55,33 | 49,54 | 49,80 | -2,79% | 14.751.088,00 |
| 28.01.2025 | 49,87 | 51,99 | 49,06 | 51,23 | 3,43% | 12.412.168,00 |
| 27.01.2025 | 51,35 | 51,50 | 48,57 | 49,53 | -8,70% | 9.888.737,00 |
| 24.01.2025 | 54,11 | 54,27 | 53,68 | 54,25 | 0,50% | 4.479.085,00 |
| 23.01.2025 | 53,81 | 54,53 | 53,72 | 53,98 | -0,06% | 5.891.536,00 |
| 22.01.2025 | 52,05 | 54,33 | 52,02 | 54,01 | 4,77% | 10.248.142,00 |
| 21.01.2025 | 50,05 | 52,03 | 50,00 | 51,55 | 3,43% | 7.113.738,00 |
| 17.01.2025 | 49,87 | 50,32 | 49,50 | 49,84 | 1,22% | 5.473.078,00 |
| 16.01.2025 | 49,05 | 49,31 | 48,80 | 49,24 | 0,88% | 2.962.786,00 |
| 15.01.2025 | 48,18 | 48,91 | 48,16 | 48,81 | 2,91% | 4.116.208,00 |
| 14.01.2025 | 46,90 | 47,55 | 46,86 | 47,43 | 1,82% | 2.922.263,00 |
| 13.01.2025 | 46,39 | 46,87 | 46,19 | 46,58 | -1,15% | 4.474.749,00 |
| 10.01.2025 | 47,34 | 47,44 | 46,91 | 47,12 | -1,28% | 4.218.201,00 |
| 08.01.2025 | 47,80 | 47,88 | 47,08 | 47,73 | -0,25% | 2.976.301,00 |
| 07.01.2025 | 48,64 | 48,73 | 47,61 | 47,85 | -1,01% | 3.592.812,00 |
| 06.01.2025 | 47,75 | 48,46 | 47,58 | 48,34 | 1,77% | 3.709.142,00 |
| 03.01.2025 | 47,06 | 47,53 | 46,76 | 47,50 | 1,69% | 3.210.829,00 |
| 02.01.2025 | 47,28 | 47,65 | 46,37 | 46,71 | -1,70% | 5.037.137,00 |
| 31.12.2024 | 47,60 | 47,68 | 47,20 | 47,52 | 0,38% | 2.299.604,00 |
| 30.12.2024 | 47,23 | 47,58 | 46,57 | 47,34 | -0,92% | 1.797.468,00 |
| 27.12.2024 | 47,60 | 48,07 | 47,45 | 47,78 | -0,44% | 2.236.157,00 |
| 26.12.2024 | 47,63 | 48,05 | 47,46 | 47,99 | 0,19% | 1.959.994,00 |
| 24.12.2024 | 47,35 | 47,90 | 47,04 | 47,90 | 0,84% | 1.592.775,00 |
| 23.12.2024 | 47,33 | 47,57 | 47,03 | 47,50 | 0,40% | 2.826.344,00 |
| 20.12.2024 | 46,79 | 47,31 | 46,54 | 47,31 | 0,53% | 11.280.801,00 |
| 19.12.2024 | 46,85 | 47,51 | 46,69 | 47,06 | 1,18% | 4.443.508,00 |
| 18.12.2024 | 47,90 | 48,19 | 46,38 | 46,51 | -2,62% | 4.450.445,00 |
| 17.12.2024 | 47,99 | 48,29 | 47,59 | 47,76 | -0,87% | 4.167.873,00 |
| 16.12.2024 | 48,35 | 49,05 | 48,17 | 48,18 | 0,06% | 4.208.367,00 |
| 13.12.2024 | 48,75 | 49,07 | 47,85 | 48,15 | -0,95% | 3.782.370,00 |
| 12.12.2024 | 47,63 | 49,03 | 47,50 | 48,61 | 2,06% | 4.647.702,00 |
| 11.12.2024 | 48,52 | 48,68 | 47,58 | 47,63 | -1,53% | 3.751.285,00 |
| 10.12.2024 | 48,46 | 48,98 | 48,20 | 48,37 | -0,29% | 4.752.244,00 |
| 09.12.2024 | 49,77 | 49,77 | 48,29 | 48,51 | -2,12% | 4.232.693,00 |
| 06.12.2024 | 49,67 | 49,93 | 49,41 | 49,56 | -0,40% | 3.142.406,00 |
| 05.12.2024 | 49,09 | 50,00 | 49,08 | 49,76 | 1,24% | 4.237.591,00 |
| 04.12.2024 | 49,25 | 49,34 | 48,88 | 49,15 | -0,04% | 2.364.640,00 |
| 03.12.2024 | 49,04 | 49,29 | 48,94 | 49,17 | -0,14% | 2.933.041,00 |
| 02.12.2024 | 48,89 | 49,60 | 48,75 | 49,24 | 1,17% | 4.668.557,00 |
| 29.11.2024 | 48,18 | 48,98 | 48,18 | 48,67 | 0,93% | 2.409.742,00 |
| 27.11.2024 | 48,09 | 48,55 | 47,85 | 48,22 | 0,46% | 2.362.956,00 |
| 26.11.2024 | 48,26 | 48,29 | 47,79 | 48,00 | -0,54% | 3.679.226,00 |
| 25.11.2024 | 49,00 | 49,26 | 48,26 | 48,26 | -0,54% | 8.110.746,00 |
| 22.11.2024 | 47,77 | 48,60 | 47,72 | 48,52 | 2,47% | 3.172.905,00 |
| 20.11.2024 | 47,16 | 47,53 | 46,94 | 47,35 | 0,13% | 3.879.921,00 |
| 19.11.2024 | 46,01 | 47,39 | 45,83 | 47,29 | 1,83% | 4.722.523,00 |
| 18.11.2024 | 46,66 | 46,69 | 46,01 | 46,44 | -0,11% | 3.158.416,00 |
| 15.11.2024 | 46,31 | 46,99 | 46,31 | 46,49 | -1,19% | 3.626.178,00 |
| 14.11.2024 | 47,18 | 47,61 | 47,02 | 47,05 | -0,34% | 3.469.061,00 |
| 13.11.2024 | 48,41 | 48,50 | 47,14 | 47,21 | -2,30% | 5.372.867,00 |
| 12.11.2024 | 48,74 | 48,96 | 47,96 | 48,32 | -1,23% | 4.382.803,00 |
| 11.11.2024 | 48,98 | 49,40 | 48,85 | 48,92 | 0,41% | 2.992.108,00 |
| 08.11.2024 | 48,09 | 49,15 | 48,09 | 48,72 | 1,04% | 4.823.543,00 |
| 07.11.2024 | 48,40 | 48,56 | 48,15 | 48,22 | -0,04% | 2.793.638,00 |
| 06.11.2024 | 48,80 | 48,90 | 48,11 | 48,24 | 2,03% | 5.059.189,00 |
| 05.11.2024 | 47,02 | 47,30 | 46,62 | 47,28 | 0,55% | 4.452.076,00 |
| 04.11.2024 | 48,41 | 48,46 | 46,92 | 47,02 | -2,77% | 4.298.115,00 |
| 01.11.2024 | 47,64 | 48,41 | 47,41 | 48,36 | 1,62% | 5.877.749,00 |
| 31.10.2024 | 48,19 | 48,66 | 47,52 | 47,59 | -0,94% | 6.773.080,00 |
| 30.10.2024 | 48,92 | 49,36 | 47,93 | 48,04 | -2,02% | 7.933.688,00 |
| 29.10.2024 | 49,43 | 51,03 | 49,02 | 49,03 | 4,68% | 13.293.676,00 |
| 28.10.2024 | 46,67 | 47,24 | 46,38 | 46,84 | 1,28% | 7.079.526,00 |
| 25.10.2024 | 47,03 | 47,15 | 46,19 | 46,25 | -1,20% | 3.900.347,00 |
| 24.10.2024 | 47,20 | 47,24 | 46,76 | 46,81 | -0,17% | 2.290.190,00 |
| 23.10.2024 | 47,06 | 47,72 | 46,57 | 46,89 | -0,89% | 4.811.659,00 |
| 22.10.2024 | 46,47 | 47,45 | 46,30 | 47,31 | 0,60% | 4.219.859,00 |
| 21.10.2024 | 46,60 | 47,40 | 46,49 | 47,03 | 0,79% | 5.219.299,00 |
| 18.10.2024 | 46,46 | 46,71 | 46,19 | 46,66 | 0,30% | 2.003.598,00 |
| 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 |