38,525€
0,43%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 38,26 | 38,52 | 37,77 | 38,52 | 0,40% | 750,00 |
| 13.09.2024 | 37,63 | 38,36 | 37,63 | 38,36 | 1,72% | 978,00 |
| 12.09.2024 | 37,97 | 38,14 | 37,68 | 37,71 | -0,29% | 2.498,00 |
| 11.09.2024 | 37,24 | 37,82 | 36,98 | 37,82 | 1,75% | 272,00 |
| 10.09.2024 | 37,18 | 37,18 | 37,08 | 37,17 | -0,21% | 359,00 |
| 09.09.2024 | 36,74 | 37,25 | 36,67 | 37,25 | 1,43% | 616,00 |
| 06.09.2024 | 37,12 | 37,56 | 36,73 | 36,73 | -1,12% | 1.750,00 |
| 05.09.2024 | 37,42 | 37,42 | 37,01 | 37,14 | 0,38% | 176,00 |
| 04.09.2024 | 36,35 | 37,00 | 36,35 | 37,00 | 0,38% | 1.774,00 |
| 03.09.2024 | 37,56 | 37,56 | 36,82 | 36,86 | -2,77% | 221,00 |
| 02.09.2024 | 37,84 | 37,91 | 37,50 | 37,91 | 0,30% | 327,00 |
| 30.08.2024 | 37,66 | 37,80 | 37,64 | 37,80 | -0,87% | 1.301,00 |
| 29.08.2024 | 37,90 | 38,48 | 37,82 | 38,13 | 0,46% | 2.595,00 |
| 28.08.2024 | 38,25 | 38,46 | 37,95 | 37,95 | 0,54% | 339,00 |
| 27.08.2024 | 38,01 | 38,01 | 37,65 | 37,75 | -0,36% | 81,00 |
| 26.08.2024 | 37,64 | 37,88 | 37,39 | 37,88 | 1,07% | 407,00 |
| 23.08.2024 | 37,44 | 37,61 | 37,31 | 37,48 | 0,46% | 52,00 |
| 22.08.2024 | 37,98 | 37,98 | 37,16 | 37,31 | -0,94% | 1.810,00 |
| 21.08.2024 | 36,79 | 37,71 | 36,79 | 37,67 | 2,63% | 1.422,00 |
| 20.08.2024 | 36,85 | 36,85 | 36,35 | 36,70 | 0,47% | 905,00 |
| 19.08.2024 | 36,49 | 36,53 | 36,16 | 36,53 | 0,76% | 2.338,00 |
| 16.08.2024 | 36,80 | 36,80 | 36,21 | 36,26 | -1,53% | 2.415,00 |
| 15.08.2024 | 35,98 | 36,88 | 35,83 | 36,82 | 2,52% | 1.998,00 |
| 14.08.2024 | 36,29 | 36,29 | 35,63 | 35,92 | -0,51% | 1.823,00 |
| 13.08.2024 | 36,01 | 36,19 | 35,91 | 36,10 | 1,79% | 1.332,00 |
| 12.08.2024 | 35,52 | 35,53 | 35,22 | 35,47 | 0,68% | 1.134,00 |
| 09.08.2024 | 35,21 | 35,76 | 35,06 | 35,23 | -0,07% | 627,00 |
| 08.08.2024 | 34,48 | 35,25 | 34,39 | 35,25 | 1,40% | 1.267,00 |
| 07.08.2024 | 35,25 | 35,75 | 34,77 | 34,77 | -1,49% | 1.110,00 |
| 06.08.2024 | 34,97 | 35,29 | 34,90 | 35,29 | 2,74% | 4.788,00 |
| 05.08.2024 | 33,30 | 34,64 | 31,51 | 34,35 | -3,51% | 11.512,00 |
| 02.08.2024 | 36,41 | 36,62 | 35,35 | 35,60 | -3,47% | 4.011,00 |
| 01.08.2024 | 36,96 | 37,70 | 36,73 | 36,88 | -1,10% | 3.500,00 |
| 31.07.2024 | 37,09 | 37,80 | 36,96 | 37,29 | 2,87% | 4.112,00 |
| 30.07.2024 | 39,96 | 40,21 | 34,91 | 36,25 | -8,33% | 12.035,00 |
| 29.07.2024 | 39,59 | 39,91 | 39,17 | 39,55 | 0,41% | 2.032,00 |
| 26.07.2024 | 39,46 | 39,93 | 39,39 | 39,39 | 0,05% | 483,00 |
| 25.07.2024 | 40,48 | 40,56 | 39,37 | 39,37 | -2,79% | 6.564,00 |
| 24.07.2024 | 40,40 | 40,93 | 40,38 | 40,50 | -0,61% | 1.044,00 |
| 23.07.2024 | 40,70 | 41,07 | 40,62 | 40,75 | 0,39% | 2.609,00 |
| 22.07.2024 | 40,60 | 41,00 | 40,30 | 40,59 | -0,05% | 3.036,00 |
| 19.07.2024 | 41,09 | 41,36 | 40,61 | 40,61 | -0,90% | 2.195,00 |
| 18.07.2024 | 42,32 | 42,32 | 40,98 | 40,98 | -2,17% | 2.004,00 |
| 17.07.2024 | 42,35 | 42,35 | 41,34 | 41,89 | -1,28% | 4.792,00 |
| 16.07.2024 | 41,94 | 42,56 | 41,82 | 42,43 | 1,17% | 2.850,00 |
| 15.07.2024 | 41,99 | 43,00 | 41,65 | 41,94 | 0,26% | 2.927,00 |
| 12.07.2024 | 41,26 | 42,21 | 41,26 | 41,83 | 1,00% | 5.223,00 |
| 11.07.2024 | 42,16 | 42,33 | 41,27 | 41,42 | -1,56% | 9.439,00 |
| 10.07.2024 | 41,60 | 42,20 | 41,39 | 42,07 | 2,32% | 14.458,00 |
| 09.07.2024 | 40,15 | 41,59 | 39,90 | 41,12 | 3,27% | 27.772,00 |
| 08.07.2024 | 35,36 | 40,22 | 35,32 | 39,82 | 12,93% | 13.956,00 |
| 05.07.2024 | 35,57 | 35,65 | 35,26 | 35,26 | -0,70% | 741,00 |
| 04.07.2024 | 35,49 | 35,52 | 35,41 | 35,51 | 0,16% | 1.040,00 |
| 03.07.2024 | 35,61 | 35,61 | 35,45 | 35,45 | -1,54% | 1.253,00 |
| 02.07.2024 | 35,77 | 36,01 | 35,26 | 36,01 | 0,50% | 1.769,00 |
| 01.07.2024 | 36,41 | 36,95 | 35,83 | 35,83 | -1,23% | 5.369,00 |
| 28.06.2024 | 36,72 | 36,72 | 35,90 | 36,27 | 0,39% | 6.897,00 |
| 27.06.2024 | 35,81 | 36,19 | 35,50 | 36,13 | 1,37% | 2.159,00 |
| 26.06.2024 | 37,10 | 37,50 | 35,64 | 35,64 | -3,90% | 3.130,00 |
| 25.06.2024 | 37,37 | 37,56 | 37,07 | 37,09 | -0,84% | 1.348,00 |
| 24.06.2024 | 37,80 | 37,80 | 37,00 | 37,40 | -1,03% | 4.936,00 |
| 21.06.2024 | 37,39 | 37,79 | 37,06 | 37,79 | 1,19% | 2.794,00 |
| 20.06.2024 | 38,13 | 38,90 | 37,00 | 37,35 | -1,54% | 8.753,00 |
| 19.06.2024 | 37,82 | 38,60 | 37,45 | 37,93 | 1,81% | 8.163,00 |
| 18.06.2024 | 36,34 | 37,26 | 36,05 | 37,26 | 3,49% | 3.935,00 |
| 17.06.2024 | 34,74 | 36,18 | 34,74 | 36,00 | 3,63% | 985,00 |
| 14.06.2024 | 35,75 | 35,75 | 34,74 | 34,74 | -2,14% | 1.948,00 |
| 13.06.2024 | 34,80 | 35,50 | 34,58 | 35,50 | 0,61% | 1.580,00 |
| 12.06.2024 | 34,72 | 35,34 | 34,65 | 35,29 | 1,52% | 1.218,00 |
| 11.06.2024 | 34,10 | 34,84 | 34,04 | 34,76 | 1,73% | 1.037,00 |
| 10.06.2024 | 34,69 | 34,80 | 34,17 | 34,17 | -0,39% | 1.182,00 |
| 07.06.2024 | 34,23 | 34,30 | 34,21 | 34,30 | -0,36% | 483,00 |
| 06.06.2024 | 34,53 | 34,63 | 34,43 | 34,43 | 0,04% | 352,00 |
| 05.06.2024 | 34,27 | 34,41 | 34,02 | 34,41 | 1,19% | 1.579,00 |
| 04.06.2024 | 34,24 | 34,50 | 34,01 | 34,01 | -0,54% | 1.462,00 |
| 03.06.2024 | 34,39 | 34,90 | 34,07 | 34,19 | 0,54% | 1.672,00 |
| 31.05.2024 | 33,94 | 34,01 | 33,66 | 34,01 | -0,03% | 876,00 |
| 30.05.2024 | 33,00 | 34,30 | 33,00 | 34,02 | 2,92% | 1.305,00 |
| 29.05.2024 | 32,77 | 33,05 | 32,69 | 33,05 | 0,15% | 331,00 |
| 28.05.2024 | 33,41 | 33,41 | 33,00 | 33,00 | -0,98% | 1.686,00 |
| 27.05.2024 | 33,30 | 33,56 | 33,29 | 33,33 | -0,51% | 221,00 |
| 24.05.2024 | 33,33 | 33,56 | 33,33 | 33,50 | -0,33% | 345,00 |
| 23.05.2024 | 33,84 | 33,89 | 33,50 | 33,61 | -0,67% | 1.482,00 |
| 22.05.2024 | 33,69 | 33,88 | 33,51 | 33,83 | 0,99% | 951,00 |
| 21.05.2024 | 32,61 | 33,50 | 32,59 | 33,50 | 3,32% | 1.678,00 |
| 20.05.2024 | 32,56 | 32,56 | 32,43 | 32,43 | 0,03% | 55,00 |
| 17.05.2024 | 32,51 | 32,51 | 32,42 | 32,42 | 0,03% | 250,00 |
| 16.05.2024 | 32,17 | 32,46 | 32,17 | 32,41 | 0,67% | 486,00 |
| 15.05.2024 | 32,14 | 32,28 | 32,14 | 32,19 | 0,28% | 1.294,00 |
| 14.05.2024 | 31,89 | 32,10 | 31,62 | 32,10 | 1,17% | 972,00 |
| 13.05.2024 | 31,69 | 31,80 | 31,53 | 31,73 | 0,03% | 1.166,00 |
| 10.05.2024 | 31,66 | 31,90 | 31,60 | 31,72 | 0,17% | 1.574,00 |
| 09.05.2024 | 31,48 | 31,67 | 31,40 | 31,67 | 0,83% | 902,00 |
| 08.05.2024 | 31,01 | 31,41 | 30,70 | 31,41 | 0,69% | 4.734,00 |
| 07.05.2024 | 31,15 | 31,29 | 30,93 | 31,19 | 0,34% | 1.429,00 |
| 06.05.2024 | 31,33 | 31,45 | 30,64 | 31,09 | -0,61% | 1.355,00 |
| 03.05.2024 | 31,57 | 31,57 | 30,30 | 31,28 | 0,53% | 19.414,00 |
| 02.05.2024 | 31,34 | 31,60 | 31,11 | 31,11 | -0,46% | 1.119,00 |
| 30.04.2024 | 29,48 | 32,00 | 29,48 | 31,26 | 6,13% | 2.429,00 |
| 29.04.2024 | 29,49 | 29,49 | 29,43 | 29,45 | 0,05% | 104,00 |