44,695€
0,78%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 44,72 | 44,76 | 44,55 | 44,71 | 0,80% | 501,00 |
| 02.07.2025 | 44,59 | 45,00 | 44,35 | 44,35 | -0,59% | 779,00 |
| 01.07.2025 | 44,72 | 44,72 | 44,49 | 44,62 | -0,19% | 215,00 |
| 30.06.2025 | 44,54 | 44,80 | 44,29 | 44,70 | 1,12% | 797,00 |
| 27.06.2025 | 44,14 | 44,21 | 44,08 | 44,21 | 0,10% | 170,00 |
| 26.06.2025 | 44,01 | 44,18 | 43,97 | 44,16 | -0,26% | 562,00 |
| 25.06.2025 | 44,30 | 44,30 | 44,28 | 44,28 | -0,17% | 61,00 |
| 24.06.2025 | 45,07 | 45,07 | 44,31 | 44,35 | -0,78% | 432,00 |
| 23.06.2025 | 43,89 | 44,70 | 43,80 | 44,70 | 2,77% | 584,00 |
| 20.06.2025 | 43,60 | 43,65 | 43,23 | 43,50 | 0,62% | 2.642,00 |
| 19.06.2025 | 43,46 | 43,46 | 43,23 | 43,23 | -1,56% | 238,00 |
| 18.06.2025 | 43,81 | 43,93 | 43,81 | 43,91 | -0,08% | 347,00 |
| 17.06.2025 | 43,51 | 44,13 | 43,51 | 43,95 | 0,87% | 487,00 |
| 16.06.2025 | 42,90 | 43,57 | 42,87 | 43,57 | 1,27% | 155,00 |
| 13.06.2025 | 43,21 | 43,55 | 42,89 | 43,02 | -1,75% | 772,00 |
| 12.06.2025 | 43,28 | 43,79 | 43,04 | 43,79 | -1,27% | 288,00 |
| 11.06.2025 | 44,12 | 44,35 | 44,12 | 44,35 | 0,51% | 234,00 |
| 10.06.2025 | 44,72 | 44,72 | 44,13 | 44,13 | -1,24% | 236,00 |
| 09.06.2025 | 44,50 | 44,68 | 44,24 | 44,68 | 0,04% | 55,00 |
| 06.06.2025 | 44,49 | 44,92 | 44,49 | 44,66 | 0,61% | 1.166,00 |
| 05.06.2025 | 44,40 | 44,51 | 44,20 | 44,39 | -0,95% | 1.072,00 |
| 04.06.2025 | 44,69 | 45,00 | 44,50 | 44,82 | 0,29% | 597,00 |
| 03.06.2025 | 43,72 | 44,70 | 43,72 | 44,69 | 3,23% | 443,00 |
| 02.06.2025 | 43,47 | 43,47 | 43,02 | 43,29 | -0,97% | 498,00 |
| 30.05.2025 | 44,02 | 44,32 | 43,71 | 43,71 | -0,23% | 813,00 |
| 29.05.2025 | 45,23 | 45,23 | 43,81 | 43,81 | -0,32% | 788,00 |
| 28.05.2025 | 43,86 | 44,38 | 43,86 | 43,95 | -0,11% | 155,00 |
| 27.05.2025 | 43,40 | 44,00 | 43,40 | 44,00 | 3,15% | 287,00 |
| 26.05.2025 | 42,76 | 43,00 | 42,62 | 42,66 | 0,22% | 1.074,00 |
| 23.05.2025 | 42,61 | 43,19 | 41,85 | 42,56 | -1,96% | 957,00 |
| 22.05.2025 | 42,57 | 43,41 | 42,35 | 43,41 | 1,15% | 487,00 |
| 21.05.2025 | 42,01 | 43,21 | 41,80 | 42,92 | 0,98% | 571,00 |
| 20.05.2025 | 42,78 | 42,78 | 42,50 | 42,50 | -0,78% | 350,00 |
| 19.05.2025 | 42,15 | 42,84 | 42,12 | 42,84 | 0,90% | 832,00 |
| 16.05.2025 | 42,68 | 42,83 | 42,37 | 42,46 | 0,68% | 30,00 |
| 15.05.2025 | 41,81 | 42,17 | 41,70 | 42,17 | 0,55% | 1.138,00 |
| 14.05.2025 | 42,80 | 42,85 | 41,94 | 41,94 | -1,78% | 1.425,00 |
| 13.05.2025 | 42,07 | 42,80 | 42,07 | 42,70 | 0,91% | 1.215,00 |
| 12.05.2025 | 41,15 | 42,32 | 41,15 | 42,32 | 5,52% | 495,00 |
| 09.05.2025 | 40,11 | 40,36 | 39,70 | 40,10 | -0,43% | 1.306,00 |
| 08.05.2025 | 40,20 | 40,34 | 40,20 | 40,28 | 2,22% | 513,00 |
| 07.05.2025 | 39,82 | 39,82 | 39,30 | 39,40 | -0,57% | 387,00 |
| 06.05.2025 | 39,80 | 39,81 | 39,61 | 39,63 | -1,69% | 477,00 |
| 05.05.2025 | 40,44 | 40,44 | 39,76 | 40,31 | -0,06% | 593,00 |
| 02.05.2025 | 39,45 | 40,33 | 38,50 | 40,33 | 3,57% | 433,00 |
| 30.04.2025 | 38,95 | 38,96 | 38,47 | 38,94 | -0,52% | 368,00 |
| 29.04.2025 | 38,72 | 39,66 | 36,80 | 39,15 | 1,16% | 509,00 |
| 28.04.2025 | 38,74 | 39,23 | 38,18 | 38,70 | 0,09% | 631,00 |
| 25.04.2025 | 38,98 | 38,99 | 38,37 | 38,66 | 1,01% | 2.575,00 |
| 24.04.2025 | 37,61 | 38,28 | 37,32 | 38,28 | 0,41% | 1.077,00 |
| 23.04.2025 | 37,22 | 38,92 | 37,22 | 38,12 | 4,32% | 1.005,00 |
| 22.04.2025 | 35,16 | 36,54 | 35,15 | 36,54 | -0,65% | 1.935,00 |
| 17.04.2025 | 36,80 | 36,80 | 36,56 | 36,78 | -0,07% | 240,00 |
| 16.04.2025 | 36,18 | 36,81 | 36,00 | 36,81 | -1,25% | 1.117,00 |
| 15.04.2025 | 36,45 | 37,27 | 36,45 | 37,27 | 0,22% | 1.799,00 |
| 14.04.2025 | 36,80 | 37,47 | 36,80 | 37,19 | 3,41% | 1.116,00 |
| 11.04.2025 | 36,95 | 37,10 | 35,97 | 35,97 | -3,31% | 1.002,00 |
| 10.04.2025 | 39,94 | 40,10 | 37,20 | 37,20 | -5,95% | 689,00 |
| 09.04.2025 | 34,50 | 39,90 | 34,50 | 39,55 | 9,86% | 1.920,00 |
| 08.04.2025 | 37,35 | 37,80 | 36,00 | 36,00 | 0,46% | 1.793,00 |
| 07.04.2025 | 33,79 | 37,40 | 32,00 | 35,84 | 1,21% | 2.896,00 |
| 04.04.2025 | 38,03 | 38,28 | 34,92 | 35,41 | -7,90% | 4.425,00 |
| 03.04.2025 | 40,06 | 40,52 | 37,88 | 38,44 | -8,48% | 4.422,00 |
| 02.04.2025 | 41,93 | 42,20 | 41,54 | 42,00 | -0,14% | 293,00 |
| 01.04.2025 | 42,44 | 42,46 | 42,06 | 42,06 | 1,82% | 212,00 |
| 31.03.2025 | 41,85 | 42,00 | 41,00 | 41,31 | -2,49% | 1.276,00 |
| 28.03.2025 | 43,24 | 43,24 | 42,08 | 42,37 | -1,97% | 672,00 |
| 27.03.2025 | 43,89 | 43,89 | 43,05 | 43,22 | -1,43% | 7.469,00 |
| 26.03.2025 | 45,44 | 45,60 | 43,84 | 43,84 | -3,60% | 1.036,00 |
| 25.03.2025 | 46,05 | 46,29 | 45,48 | 45,48 | -1,23% | 1.371,00 |
| 24.03.2025 | 45,05 | 46,33 | 45,05 | 46,04 | 2,91% | 1.782,00 |
| 21.03.2025 | 45,04 | 45,04 | 44,18 | 44,74 | -0,72% | 1.079,00 |
| 20.03.2025 | 45,40 | 45,44 | 44,60 | 45,07 | 1,27% | 4.406,00 |
| 19.03.2025 | 43,51 | 44,50 | 43,48 | 44,50 | 2,20% | 172,00 |
| 18.03.2025 | 43,00 | 45,21 | 41,73 | 43,54 | 1,60% | 1.913,00 |
| 17.03.2025 | 42,82 | 43,12 | 42,58 | 42,86 | -0,59% | 751,00 |
| 14.03.2025 | 42,23 | 43,11 | 42,23 | 43,11 | 2,90% | 1.255,00 |
| 13.03.2025 | 41,52 | 42,27 | 41,43 | 41,90 | 0,14% | 2.683,00 |
| 12.03.2025 | 41,14 | 42,50 | 41,13 | 41,84 | 1,09% | 1.391,00 |
| 11.03.2025 | 40,43 | 41,39 | 40,43 | 41,39 | -0,59% | 2.608,00 |
| 10.03.2025 | 41,79 | 41,79 | 40,97 | 41,63 | -0,07% | 2.736,00 |
| 07.03.2025 | 42,00 | 42,00 | 40,78 | 41,66 | -1,51% | 4.973,00 |
| 06.03.2025 | 43,36 | 43,36 | 42,06 | 42,30 | -3,15% | 4.156,00 |
| 05.03.2025 | 43,87 | 44,20 | 43,30 | 43,68 | -0,51% | 6.333,00 |
| 04.03.2025 | 45,95 | 46,13 | 43,67 | 43,90 | -4,21% | 4.650,00 |
| 03.03.2025 | 48,63 | 48,80 | 45,83 | 45,83 | -2,49% | 2.034,00 |
| 28.02.2025 | 46,73 | 47,28 | 46,53 | 47,00 | -2,00% | 498,00 |
| 27.02.2025 | 47,58 | 48,37 | 47,50 | 47,96 | 0,59% | 594,00 |
| 26.02.2025 | 47,42 | 48,34 | 47,42 | 47,68 | 0,41% | 2.109,00 |
| 25.02.2025 | 48,60 | 48,71 | 46,89 | 47,49 | -2,71% | 3.628,00 |
| 24.02.2025 | 48,67 | 49,50 | 48,50 | 48,81 | -2,04% | 1.998,00 |
| 21.02.2025 | 49,40 | 49,83 | 49,29 | 49,83 | 2,08% | 250,00 |
| 20.02.2025 | 50,50 | 50,66 | 48,81 | 48,81 | -3,96% | 2.951,00 |
| 19.02.2025 | 50,42 | 51,10 | 50,42 | 50,82 | 1,17% | 1.898,00 |
| 18.02.2025 | 50,23 | 50,23 | 50,23 | 50,23 | -0,55% | 166,00 |
| 17.02.2025 | 50,07 | 50,51 | 50,05 | 50,51 | 0,46% | 1.077,00 |
| 14.02.2025 | 50,07 | 50,28 | 49,14 | 50,28 | 0,96% | 683,00 |
| 13.02.2025 | 50,13 | 50,51 | 49,80 | 49,80 | -0,39% | 5.153,00 |
| 12.02.2025 | 50,73 | 50,73 | 49,81 | 50,00 | -0,92% | 683,00 |
| 11.02.2025 | 51,52 | 51,52 | 50,37 | 50,46 | -1,64% | 1.426,00 |