113,360€
0,43%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 114,14 | 116,11 | 113,69 | 113,69 | 0,72% | 1.958,00 |
| 09.03.2026 | 102,96 | 112,88 | 102,02 | 112,88 | 6,69% | 11.856,00 |
| 06.03.2026 | 115,42 | 117,00 | 105,44 | 105,80 | -8,87% | 6.764,00 |
| 05.03.2026 | 123,98 | 124,32 | 113,66 | 116,10 | -7,09% | 9.237,00 |
| 04.03.2026 | 129,42 | 130,60 | 123,74 | 124,96 | -1,81% | 4.218,00 |
| 03.03.2026 | 130,02 | 132,00 | 122,38 | 127,26 | -5,73% | 11.888,00 |
| 02.03.2026 | 125,54 | 136,70 | 124,20 | 135,00 | 5,82% | 13.585,00 |
| 27.02.2026 | 126,50 | 130,94 | 123,28 | 127,58 | 0,03% | 11.934,00 |
| 26.02.2026 | 138,50 | 138,78 | 126,12 | 127,54 | -5,85% | 12.246,00 |
| 25.02.2026 | 130,76 | 137,18 | 129,18 | 135,46 | 5,30% | 4.381,00 |
| 24.02.2026 | 125,24 | 129,88 | 124,38 | 128,64 | 4,43% | 4.126,00 |
| 23.02.2026 | 118,68 | 125,56 | 117,52 | 123,18 | 4,41% | 8.430,00 |
| 20.02.2026 | 111,00 | 118,98 | 108,92 | 117,98 | 6,50% | 6.532,00 |
| 19.02.2026 | 112,30 | 112,66 | 109,52 | 110,78 | -1,09% | 1.650,00 |
| 18.02.2026 | 111,04 | 114,76 | 111,04 | 112,00 | 2,08% | 2.507,00 |
| 17.02.2026 | 111,66 | 112,46 | 108,58 | 109,72 | -2,19% | 2.402,00 |
| 16.02.2026 | 112,72 | 114,00 | 111,50 | 112,18 | -0,25% | 1.625,00 |
| 13.02.2026 | 111,40 | 112,46 | 105,78 | 112,46 | 1,66% | 3.203,00 |
| 12.02.2026 | 113,10 | 114,50 | 110,62 | 110,62 | -1,57% | 4.027,00 |
| 11.02.2026 | 107,46 | 113,26 | 107,04 | 112,38 | 4,00% | 2.484,00 |
| 10.02.2026 | 112,02 | 112,24 | 107,18 | 108,06 | -1,57% | 3.933,00 |
| 09.02.2026 | 105,38 | 110,08 | 103,08 | 109,78 | 5,97% | 9.073,00 |
| 06.02.2026 | 95,01 | 103,60 | 95,01 | 103,60 | 8,47% | 6.615,00 |
| 05.02.2026 | 93,41 | 96,16 | 89,40 | 95,51 | 2,05% | 14.343,00 |
| 04.02.2026 | 97,15 | 98,21 | 91,82 | 93,59 | -1,79% | 3.883,00 |
| 03.02.2026 | 95,86 | 99,38 | 93,02 | 95,30 | 1,90% | 10.302,00 |
| 02.02.2026 | 86,03 | 93,96 | 84,74 | 93,52 | 7,99% | 6.527,00 |
| 30.01.2026 | 86,11 | 90,40 | 84,93 | 86,60 | 0,71% | 4.422,00 |
| 29.01.2026 | 87,25 | 89,44 | 83,50 | 85,99 | -1,16% | 3.363,00 |
| 28.01.2026 | 95,50 | 97,99 | 86,00 | 87,00 | -4,44% | 8.274,00 |
| 27.01.2026 | 80,22 | 94,67 | 79,99 | 91,04 | 13,43% | 5.508,00 |
| 26.01.2026 | 78,12 | 80,28 | 77,30 | 80,26 | 1,24% | 4.090,00 |
| 23.01.2026 | 80,74 | 80,74 | 77,78 | 79,28 | 0,13% | 261,00 |
| 22.01.2026 | 80,63 | 81,29 | 79,01 | 79,18 | -1,07% | 3.657,00 |
| 21.01.2026 | 78,91 | 80,64 | 78,39 | 80,04 | 1,38% | 818,00 |
| 20.01.2026 | 78,46 | 79,51 | 77,31 | 78,95 | 0,04% | 1.838,00 |
| 19.01.2026 | 80,54 | 80,54 | 78,01 | 78,92 | -2,96% | 2.073,00 |
| 16.01.2026 | 81,21 | 81,33 | 79,17 | 81,33 | 0,99% | 1.730,00 |
| 15.01.2026 | 77,96 | 81,29 | 77,90 | 80,53 | 4,50% | 2.778,00 |
| 14.01.2026 | 77,37 | 77,37 | 76,28 | 77,06 | -0,04% | 2.692,00 |
| 13.01.2026 | 75,29 | 77,77 | 74,98 | 77,09 | 2,94% | 1.934,00 |
| 12.01.2026 | 72,71 | 74,98 | 72,12 | 74,89 | 1,27% | 12.223,00 |
| 09.01.2026 | 73,49 | 73,99 | 72,65 | 73,95 | 2,37% | 2.217,00 |
| 08.01.2026 | 74,63 | 75,23 | 72,24 | 72,24 | -4,57% | 2.658,00 |
| 07.01.2026 | 76,19 | 76,20 | 74,03 | 75,70 | -0,66% | 283,00 |
| 06.01.2026 | 75,43 | 76,20 | 72,23 | 76,20 | 1,56% | 1.334,00 |
| 05.01.2026 | 78,19 | 79,65 | 74,22 | 75,03 | -2,37% | 1.929,00 |
| 02.01.2026 | 74,77 | 76,85 | 74,77 | 76,85 | 1,31% | 1.381,00 |
| 30.12.2025 | 75,27 | 75,86 | 75,23 | 75,86 | 0,37% | 307,00 |
| 29.12.2025 | 76,41 | 76,41 | 75,22 | 75,58 | -0,09% | 873,00 |
| 23.12.2025 | 75,28 | 76,00 | 74,81 | 75,65 | 0,16% | 3.843,00 |
| 22.12.2025 | 76,02 | 76,07 | 75,22 | 75,53 | 0,39% | 674,00 |
| 19.12.2025 | 74,24 | 75,34 | 73,90 | 75,24 | 1,40% | 758,00 |
| 18.12.2025 | 73,53 | 74,30 | 73,18 | 74,20 | 2,16% | 309,00 |
| 17.12.2025 | 73,52 | 75,37 | 72,22 | 72,63 | -1,22% | 2.987,00 |
| 16.12.2025 | 73,81 | 74,69 | 72,71 | 73,53 | -1,89% | 2.916,00 |
| 15.12.2025 | 75,71 | 76,99 | 74,95 | 74,95 | -0,60% | 1.587,00 |
| 12.12.2025 | 81,97 | 82,35 | 75,19 | 75,40 | -7,75% | 4.385,00 |
| 11.12.2025 | 80,10 | 82,26 | 79,09 | 81,73 | 0,84% | 1.946,00 |
| 10.12.2025 | 77,92 | 81,09 | 77,73 | 81,05 | 3,37% | 1.479,00 |
| 09.12.2025 | 76,34 | 78,41 | 75,67 | 78,41 | 3,33% | 2.482,00 |
| 08.12.2025 | 74,18 | 77,09 | 73,70 | 75,88 | 2,90% | 3.120,00 |
| 05.12.2025 | 73,85 | 74,25 | 73,13 | 73,74 | -1,23% | 226,00 |
| 04.12.2025 | 71,23 | 74,89 | 71,23 | 74,66 | 4,26% | 813,00 |
| 03.12.2025 | 72,30 | 72,30 | 71,06 | 71,61 | -0,73% | 1.045,00 |
| 02.12.2025 | 71,24 | 73,31 | 70,82 | 72,14 | 0,54% | 1.817,00 |
| 01.12.2025 | 72,09 | 72,29 | 71,27 | 71,75 | -1,10% | 1.033,00 |
| 28.11.2025 | 72,58 | 72,91 | 72,24 | 72,55 | 0,96% | 987,00 |
| 27.11.2025 | 72,43 | 72,52 | 71,84 | 71,86 | -0,88% | 417,00 |
| 26.11.2025 | 71,80 | 72,57 | 71,57 | 72,50 | 0,85% | 597,00 |
| 25.11.2025 | 71,76 | 72,02 | 69,55 | 71,89 | 0,80% | 2.222,00 |
| 24.11.2025 | 69,25 | 71,32 | 68,73 | 71,32 | 3,29% | 2.856,00 |
| 21.11.2025 | 67,67 | 69,24 | 66,25 | 69,05 | 1,99% | 3.247,00 |
| 20.11.2025 | 72,53 | 73,31 | 67,33 | 67,70 | -4,37% | 1.936,00 |
| 19.11.2025 | 68,00 | 71,54 | 68,00 | 70,79 | 1,68% | 3.818,00 |
| 18.11.2025 | 69,17 | 70,20 | 68,15 | 69,62 | 0,40% | 2.384,00 |
| 17.11.2025 | 71,21 | 71,90 | 69,34 | 69,34 | -2,61% | 3.518,00 |
| 14.11.2025 | 70,13 | 72,22 | 67,61 | 71,20 | 0,49% | 5.918,00 |
| 13.11.2025 | 76,81 | 77,34 | 69,82 | 70,85 | -7,62% | 3.501,00 |
| 12.11.2025 | 76,67 | 78,11 | 76,30 | 76,69 | 1,27% | 2.385,00 |
| 11.11.2025 | 76,59 | 77,01 | 75,46 | 75,73 | -0,93% | 1.194,00 |
| 10.11.2025 | 75,23 | 76,70 | 75,11 | 76,44 | 4,93% | 2.292,00 |
| 07.11.2025 | 76,85 | 76,86 | 72,10 | 72,85 | -4,65% | 1.271,00 |
| 06.11.2025 | 75,51 | 76,40 | 75,03 | 76,40 | -0,05% | 2.944,00 |
| 05.11.2025 | 73,60 | 76,61 | 73,32 | 76,44 | 2,48% | 2.108,00 |
| 04.11.2025 | 74,94 | 75,09 | 74,18 | 74,59 | -1,66% | 1.970,00 |
| 03.11.2025 | 77,70 | 78,51 | 75,85 | 75,85 | -1,39% | 4.154,00 |
| 31.10.2025 | 78,74 | 80,00 | 76,48 | 76,92 | -1,93% | 1.902,00 |
| 30.10.2025 | 77,99 | 78,97 | 77,28 | 78,43 | 0,47% | 3.675,00 |
| 29.10.2025 | 75,02 | 78,89 | 74,22 | 78,06 | 4,54% | 3.354,00 |
| 28.10.2025 | 77,15 | 80,02 | 69,50 | 74,67 | -3,21% | 8.799,00 |
| 27.10.2025 | 76,61 | 77,34 | 76,00 | 77,15 | 2,68% | 3.019,00 |
| 24.10.2025 | 73,85 | 75,47 | 73,66 | 75,14 | 1,93% | 3.374,00 |
| 23.10.2025 | 73,21 | 73,73 | 72,74 | 73,72 | 2,06% | 958,00 |
| 22.10.2025 | 74,08 | 75,21 | 71,78 | 72,23 | -2,48% | 1.875,00 |
| 21.10.2025 | 73,57 | 74,34 | 73,27 | 74,07 | 1,38% | 1.310,00 |
| 20.10.2025 | 72,87 | 73,64 | 72,55 | 73,06 | 0,88% | 4.733,00 |
| 17.10.2025 | 73,20 | 73,58 | 71,95 | 72,42 | -2,82% | 2.654,00 |
| 16.10.2025 | 74,41 | 75,12 | 73,85 | 74,52 | -0,64% | 753,00 |
| 15.10.2025 | 72,94 | 75,00 | 72,94 | 75,00 | 1,53% | 996,00 |