83,120$
1,33%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 81,46 | 83,75 | 80,88 | 83,12 | 1,33% | 8.994.572,00 |
| 30.09.2025 | 80,26 | 82,21 | 80,19 | 82,03 | 2,21% | 6.288.947,00 |
| 29.09.2025 | 79,90 | 80,73 | 79,60 | 80,26 | 1,15% | 6.834.330,00 |
| 26.09.2025 | 79,18 | 79,48 | 78,69 | 79,35 | 0,28% | 4.467.165,00 |
| 25.09.2025 | 77,90 | 79,47 | 77,05 | 79,13 | -0,98% | 8.497.168,00 |
| 24.09.2025 | 81,29 | 81,59 | 79,06 | 79,91 | -1,35% | 8.633.891,00 |
| 23.09.2025 | 79,23 | 81,02 | 79,02 | 81,00 | 2,32% | 8.641.642,00 |
| 22.09.2025 | 79,09 | 79,84 | 78,10 | 79,16 | -0,50% | 7.284.230,00 |
| 19.09.2025 | 79,62 | 79,98 | 78,57 | 79,56 | -0,08% | 10.715.288,00 |
| 18.09.2025 | 77,45 | 79,65 | 77,19 | 79,62 | 3,56% | 10.325.392,00 |
| 17.09.2025 | 78,42 | 78,68 | 76,15 | 76,88 | -2,31% | 10.566.775,00 |
| 16.09.2025 | 78,28 | 78,81 | 77,32 | 78,70 | 0,92% | 12.919.538,00 |
| 15.09.2025 | 77,75 | 78,33 | 76,78 | 77,98 | 1,22% | 8.707.825,00 |
| 12.09.2025 | 76,91 | 77,87 | 75,77 | 77,04 | 2,08% | 14.733.460,00 |
| 11.09.2025 | 75,18 | 77,08 | 74,60 | 75,47 | 0,72% | 13.909.469,00 |
| 10.09.2025 | 73,17 | 75,05 | 72,72 | 74,93 | 3,51% | 15.708.788,00 |
| 09.09.2025 | 72,01 | 72,94 | 71,75 | 72,39 | 0,33% | 10.575.038,00 |
| 08.09.2025 | 71,51 | 72,54 | 71,44 | 72,15 | 1,35% | 9.875.535,00 |
| 05.09.2025 | 70,28 | 71,40 | 70,06 | 71,19 | 2,11% | 9.046.018,00 |
| 04.09.2025 | 69,55 | 70,64 | 69,39 | 69,72 | 0,55% | 7.066.415,00 |
| 03.09.2025 | 68,70 | 69,79 | 66,40 | 69,34 | 1,27% | 13.162.596,00 |
| 02.09.2025 | 66,93 | 68,58 | 66,14 | 68,47 | 2,15% | 7.532.662,00 |
| 29.08.2025 | 68,36 | 68,67 | 66,74 | 67,03 | -2,76% | 6.191.533,00 |
| 28.08.2025 | 67,39 | 69,29 | 67,32 | 68,93 | 2,50% | 7.262.379,00 |
| 27.08.2025 | 67,32 | 67,77 | 67,09 | 67,25 | -0,22% | 4.193.241,00 |
| 26.08.2025 | 66,78 | 67,68 | 66,73 | 67,40 | 0,93% | 5.400.688,00 |
| 25.08.2025 | 65,75 | 67,32 | 65,75 | 66,78 | 1,54% | 5.765.545,00 |
| 22.08.2025 | 65,13 | 66,15 | 65,09 | 65,77 | 1,36% | 3.358.221,00 |
| 21.08.2025 | 64,59 | 65,12 | 64,34 | 64,89 | 0,45% | 3.526.388,00 |
| 20.08.2025 | 64,11 | 64,67 | 63,37 | 64,60 | 0,12% | 5.285.319,00 |
| 19.08.2025 | 65,10 | 65,37 | 64,24 | 64,52 | -1,53% | 5.713.673,00 |
| 18.08.2025 | 65,26 | 65,95 | 65,15 | 65,52 | 0,12% | 3.083.212,00 |
| 15.08.2025 | 65,90 | 65,92 | 64,82 | 65,44 | -0,49% | 3.035.211,00 |
| 14.08.2025 | 65,32 | 66,06 | 64,88 | 65,76 | 0,03% | 3.424.473,00 |
| 13.08.2025 | 66,03 | 66,26 | 64,95 | 65,74 | -0,02% | 3.837.401,00 |
| 12.08.2025 | 65,59 | 66,09 | 65,25 | 65,75 | 1,18% | 5.185.162,00 |
| 11.08.2025 | 65,87 | 65,87 | 64,82 | 64,98 | -1,20% | 5.638.925,00 |
| 08.08.2025 | 65,00 | 66,01 | 64,76 | 65,77 | 1,56% | 4.356.927,00 |
| 07.08.2025 | 66,49 | 66,50 | 64,22 | 64,76 | 1,22% | 9.594.677,00 |
| 06.08.2025 | 63,90 | 64,19 | 63,15 | 63,98 | 1,28% | 4.586.861,00 |
| 05.08.2025 | 63,76 | 64,41 | 63,07 | 63,17 | -0,50% | 5.388.868,00 |
| 04.08.2025 | 63,00 | 63,54 | 62,65 | 63,49 | 2,32% | 5.043.448,00 |
| 01.08.2025 | 62,00 | 62,43 | 61,44 | 62,05 | -1,88% | 5.834.247,00 |
| 31.07.2025 | 63,05 | 63,91 | 62,36 | 63,24 | 1,01% | 7.328.040,00 |
| 30.07.2025 | 61,80 | 63,20 | 61,70 | 62,61 | 1,02% | 7.915.061,00 |
| 29.07.2025 | 58,87 | 62,98 | 57,93 | 61,98 | 11,86% | 17.702.222,00 |
| 28.07.2025 | 55,49 | 55,57 | 54,92 | 55,41 | 0,09% | 5.962.961,00 |
| 25.07.2025 | 56,00 | 56,00 | 54,89 | 55,36 | -0,65% | 4.697.434,00 |
| 24.07.2025 | 55,66 | 56,07 | 55,50 | 55,72 | -0,14% | 5.138.290,00 |
| 23.07.2025 | 54,40 | 56,25 | 54,37 | 55,80 | 3,30% | 8.071.645,00 |
| 22.07.2025 | 54,00 | 54,13 | 53,29 | 54,02 | 0,22% | 3.862.249,00 |
| 21.07.2025 | 54,00 | 54,42 | 53,68 | 53,90 | -0,20% | 2.993.225,00 |
| 18.07.2025 | 54,30 | 54,44 | 53,78 | 54,01 | -0,35% | 2.475.115,00 |
| 17.07.2025 | 53,18 | 54,32 | 53,18 | 54,20 | 2,32% | 3.895.559,00 |
| 16.07.2025 | 52,52 | 53,02 | 52,19 | 52,97 | 0,86% | 3.327.073,00 |
| 15.07.2025 | 53,33 | 53,63 | 52,49 | 52,52 | -1,13% | 3.759.017,00 |
| 14.07.2025 | 51,54 | 54,00 | 51,32 | 53,12 | 2,95% | 4.855.205,00 |
| 11.07.2025 | 52,07 | 52,11 | 51,47 | 51,60 | -1,26% | 4.078.077,00 |
| 10.07.2025 | 52,61 | 52,70 | 51,99 | 52,26 | -0,59% | 4.318.886,00 |
| 09.07.2025 | 53,16 | 53,16 | 52,33 | 52,57 | -0,30% | 3.083.178,00 |
| 08.07.2025 | 52,93 | 53,13 | 52,49 | 52,73 | 0,67% | 4.306.169,00 |
| 07.07.2025 | 52,94 | 53,21 | 52,31 | 52,38 | -1,24% | 3.205.208,00 |
| 03.07.2025 | 53,00 | 53,28 | 52,83 | 53,04 | 0,61% | 2.066.077,00 |
| 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 |