52,720$
0,25%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 52,50 | 52,75 | 52,13 | 52,72 | 0,25% | 3.090.479,00 |
| 01.07.2025 | 52,44 | 52,72 | 51,99 | 52,59 | 0,00% | 5.802.744,00 |
| 30.06.2025 | 51,99 | 52,86 | 51,99 | 52,59 | 1,49% | 5.267.967,00 |
| 27.06.2025 | 51,71 | 52,28 | 51,52 | 51,82 | 0,23% | 5.191.478,00 |
| 26.06.2025 | 51,62 | 51,85 | 51,38 | 51,70 | 0,60% | 2.817.103,00 |
| 25.06.2025 | 51,54 | 51,66 | 51,09 | 51,39 | -0,06% | 4.230.920,00 |
| 24.06.2025 | 52,20 | 52,32 | 51,30 | 51,42 | -0,73% | 4.998.046,00 |
| 23.06.2025 | 50,32 | 51,85 | 50,26 | 51,80 | 2,74% | 4.203.276,00 |
| 20.06.2025 | 50,70 | 50,80 | 49,97 | 50,42 | -0,14% | 4.881.327,00 |
| 18.06.2025 | 50,60 | 50,85 | 50,24 | 50,49 | 0,02% | 3.129.991,00 |
| 17.06.2025 | 50,56 | 51,10 | 50,35 | 50,48 | -0,59% | 2.979.034,00 |
| 16.06.2025 | 50,20 | 50,82 | 49,81 | 50,78 | 2,38% | 4.293.119,00 |
| 13.06.2025 | 50,21 | 50,55 | 49,47 | 49,60 | -2,40% | 3.566.505,00 |
| 12.06.2025 | 50,29 | 50,84 | 49,94 | 50,82 | 0,73% | 4.352.859,00 |
| 11.06.2025 | 50,70 | 50,77 | 50,26 | 50,45 | -0,32% | 2.937.203,00 |
| 10.06.2025 | 50,92 | 51,18 | 50,21 | 50,61 | -0,55% | 2.808.393,00 |
| 09.06.2025 | 50,80 | 51,24 | 50,32 | 50,89 | 0,35% | 3.313.277,00 |
| 06.06.2025 | 51,39 | 51,54 | 50,70 | 50,71 | -0,29% | 3.632.196,00 |
| 05.06.2025 | 50,84 | 51,17 | 50,51 | 50,86 | 0,20% | 3.478.372,00 |
| 04.06.2025 | 51,05 | 51,47 | 50,72 | 50,76 | -0,04% | 4.455.694,00 |
| 03.06.2025 | 50,20 | 51,10 | 50,08 | 50,78 | 1,48% | 4.874.779,00 |
| 02.06.2025 | 49,14 | 50,06 | 49,10 | 50,04 | 0,91% | 5.080.414,00 |
| 30.05.2025 | 49,35 | 49,78 | 48,88 | 49,59 | -0,74% | 12.826.793,00 |
| 29.05.2025 | 50,14 | 50,19 | 49,46 | 49,96 | 1,03% | 5.283.017,00 |
| 28.05.2025 | 50,00 | 50,05 | 49,22 | 49,45 | -0,94% | 4.815.681,00 |
| 27.05.2025 | 49,00 | 49,95 | 48,62 | 49,92 | 3,23% | 5.718.439,00 |
| 23.05.2025 | 47,85 | 48,49 | 47,67 | 48,36 | -0,39% | 4.889.958,00 |
| 22.05.2025 | 48,15 | 48,91 | 47,94 | 48,55 | 0,77% | 7.646.849,00 |
| 21.05.2025 | 47,71 | 49,23 | 47,68 | 48,18 | 0,42% | 9.014.925,00 |
| 20.05.2025 | 47,85 | 48,07 | 47,57 | 47,98 | -0,31% | 5.581.692,00 |
| 19.05.2025 | 47,46 | 48,43 | 47,40 | 48,13 | -0,19% | 5.600.452,00 |
| 16.05.2025 | 47,68 | 48,26 | 47,42 | 48,22 | 1,30% | 4.616.854,00 |
| 15.05.2025 | 46,96 | 47,65 | 46,84 | 47,60 | 1,26% | 4.735.559,00 |
| 14.05.2025 | 47,73 | 47,86 | 46,77 | 47,01 | -1,28% | 4.895.735,00 |
| 13.05.2025 | 47,10 | 48,15 | 46,85 | 47,62 | 1,38% | 5.407.640,00 |
| 12.05.2025 | 46,94 | 47,32 | 46,34 | 46,97 | 4,19% | 4.914.222,00 |
| 09.05.2025 | 45,46 | 45,57 | 44,83 | 45,08 | 0,07% | 2.559.577,00 |
| 08.05.2025 | 45,45 | 45,77 | 45,01 | 45,05 | 0,45% | 3.349.932,00 |
| 07.05.2025 | 44,88 | 45,04 | 44,33 | 44,85 | 0,20% | 2.903.212,00 |
| 06.05.2025 | 44,61 | 45,14 | 44,56 | 44,76 | -1,43% | 2.421.930,00 |
| 05.05.2025 | 45,38 | 45,76 | 45,28 | 45,41 | -0,76% | 3.098.895,00 |
| 02.05.2025 | 45,38 | 45,94 | 45,06 | 45,76 | 2,19% | 4.423.224,00 |
| 01.05.2025 | 44,67 | 45,29 | 44,60 | 44,78 | 0,90% | 4.822.906,00 |
| 30.04.2025 | 43,74 | 44,49 | 43,48 | 44,38 | -0,18% | 7.840.564,00 |
| 29.04.2025 | 43,20 | 45,32 | 42,00 | 44,46 | 0,82% | 9.584.244,00 |
| 28.04.2025 | 44,28 | 44,61 | 43,44 | 44,10 | -0,18% | 6.312.639,00 |
| 25.04.2025 | 43,83 | 44,29 | 43,71 | 44,18 | 0,68% | 3.747.527,00 |
| 24.04.2025 | 42,88 | 44,05 | 42,77 | 43,88 | 2,12% | 6.458.714,00 |
| 23.04.2025 | 43,39 | 44,43 | 42,74 | 42,97 | 2,92% | 6.314.263,00 |
| 22.04.2025 | 41,34 | 42,09 | 41,23 | 41,75 | 2,58% | 4.790.117,00 |
| 21.04.2025 | 40,77 | 41,01 | 40,16 | 40,70 | -1,97% | 5.201.176,00 |
| 17.04.2025 | 41,64 | 42,04 | 41,30 | 41,52 | 0,58% | 4.979.082,00 |
| 16.04.2025 | 41,15 | 41,90 | 40,63 | 41,28 | -1,20% | 4.179.680,00 |
| 15.04.2025 | 41,71 | 42,36 | 41,59 | 41,78 | 0,41% | 4.542.905,00 |
| 14.04.2025 | 42,61 | 42,61 | 41,37 | 41,61 | 0,85% | 7.364.901,00 |
| 11.04.2025 | 41,55 | 41,89 | 40,58 | 41,26 | -1,03% | 11.439.535,00 |
| 10.04.2025 | 42,08 | 42,58 | 40,59 | 41,69 | -3,63% | 6.660.603,00 |
| 09.04.2025 | 39,19 | 43,94 | 38,82 | 43,26 | 10,41% | 8.649.749,00 |
| 08.04.2025 | 40,76 | 41,86 | 38,56 | 39,18 | -1,09% | 8.308.710,00 |
| 07.04.2025 | 37,36 | 41,58 | 37,31 | 39,61 | 1,38% | 9.138.507,00 |
| 04.04.2025 | 41,00 | 41,10 | 38,23 | 39,07 | -7,61% | 10.948.259,00 |
| 03.04.2025 | 44,45 | 44,68 | 42,01 | 42,29 | -9,13% | 8.608.313,00 |
| 02.04.2025 | 44,60 | 46,93 | 44,50 | 46,54 | 2,20% | 4.714.263,00 |
| 01.04.2025 | 45,50 | 45,93 | 44,76 | 45,54 | -0,52% | 6.066.624,00 |
| 31.03.2025 | 45,17 | 45,79 | 44,13 | 45,78 | -0,17% | 9.852.759,00 |
| 28.03.2025 | 46,66 | 46,88 | 45,56 | 45,86 | -1,50% | 3.748.453,00 |
| 27.03.2025 | 46,81 | 47,09 | 46,30 | 46,56 | -1,15% | 5.466.753,00 |
| 26.03.2025 | 49,18 | 49,25 | 46,94 | 47,10 | -3,86% | 5.520.114,00 |
| 25.03.2025 | 49,81 | 49,89 | 48,69 | 48,99 | -1,80% | 4.021.624,00 |
| 24.03.2025 | 49,41 | 50,06 | 49,30 | 49,89 | 2,80% | 5.029.375,00 |
| 21.03.2025 | 48,14 | 48,63 | 47,55 | 48,53 | -0,29% | 10.709.957,00 |
| 20.03.2025 | 48,28 | 49,32 | 47,92 | 48,67 | -0,18% | 7.268.666,00 |
| 19.03.2025 | 47,96 | 49,42 | 47,57 | 48,76 | 3,15% | 8.801.656,00 |
| 18.03.2025 | 47,16 | 48,29 | 46,49 | 47,27 | 0,87% | 11.167.023,00 |
| 17.03.2025 | 46,73 | 47,29 | 46,18 | 46,86 | 0,24% | 6.681.329,00 |
| 14.03.2025 | 46,23 | 47,08 | 45,76 | 46,75 | 2,52% | 7.409.044,00 |
| 13.03.2025 | 45,63 | 45,97 | 45,01 | 45,60 | 0,44% | 5.588.321,00 |
| 12.03.2025 | 45,90 | 46,25 | 44,88 | 45,40 | 1,09% | 6.321.258,00 |
| 11.03.2025 | 44,79 | 45,71 | 44,33 | 44,91 | -0,22% | 6.769.172,00 |
| 10.03.2025 | 44,84 | 45,40 | 44,27 | 45,01 | -2,00% | 5.370.587,00 |
| 07.03.2025 | 45,40 | 45,95 | 44,10 | 45,93 | 0,92% | 6.379.069,00 |
| 06.03.2025 | 46,37 | 46,99 | 45,41 | 45,51 | -3,25% | 5.391.212,00 |
| 05.03.2025 | 46,87 | 47,36 | 46,39 | 47,04 | 1,18% | 5.715.659,00 |
| 04.03.2025 | 47,23 | 47,43 | 45,69 | 46,49 | -3,65% | 9.934.213,00 |
| 03.03.2025 | 50,49 | 50,60 | 47,95 | 48,25 | -3,79% | 4.774.852,00 |
| 28.02.2025 | 48,77 | 50,26 | 48,32 | 50,15 | 2,35% | 6.848.031,00 |
| 27.02.2025 | 50,15 | 50,58 | 48,91 | 49,00 | -2,02% | 4.350.925,00 |
| 26.02.2025 | 50,34 | 50,87 | 49,77 | 50,01 | 0,68% | 4.526.223,00 |
| 25.02.2025 | 50,73 | 50,77 | 49,15 | 49,67 | -2,19% | 6.149.455,00 |
| 24.02.2025 | 51,11 | 51,98 | 50,51 | 50,78 | -1,38% | 6.105.197,00 |
| 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 |