47,160€
-0,69%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 47,24 | 47,68 | 47,15 | 47,15 | -0,72% | 875,00 |
| 24.07.2025 | 47,37 | 47,61 | 47,31 | 47,49 | -0,40% | 1.373,00 |
| 23.07.2025 | 46,45 | 47,74 | 46,45 | 47,68 | 3,99% | 394,00 |
| 22.07.2025 | 46,19 | 46,19 | 45,85 | 45,85 | -1,13% | 6,00 |
| 21.07.2025 | 46,36 | 46,51 | 45,86 | 46,38 | 0,45% | 1.787,00 |
| 18.07.2025 | 46,51 | 46,86 | 46,17 | 46,17 | -0,87% | 137,00 |
| 17.07.2025 | 45,63 | 46,57 | 45,58 | 46,57 | 3,03% | 691,00 |
| 16.07.2025 | 44,96 | 45,44 | 44,96 | 45,20 | -0,29% | 314,00 |
| 15.07.2025 | 45,55 | 45,93 | 45,33 | 45,33 | -0,42% | 944,00 |
| 14.07.2025 | 43,90 | 45,52 | 43,73 | 45,52 | 3,17% | 1.223,00 |
| 11.07.2025 | 44,74 | 44,74 | 44,12 | 44,12 | -1,19% | 1.890,00 |
| 10.07.2025 | 44,62 | 44,99 | 44,62 | 44,65 | -0,59% | 253,00 |
| 09.07.2025 | 44,91 | 44,99 | 44,78 | 44,92 | -0,61% | 46,00 |
| 08.07.2025 | 44,55 | 45,19 | 44,50 | 45,19 | 0,87% | 1.855,00 |
| 07.07.2025 | 44,77 | 45,31 | 44,77 | 44,80 | 0,15% | 426,00 |
| 04.07.2025 | 44,73 | 44,83 | 44,58 | 44,74 | -1,09% | 295,00 |
| 03.07.2025 | 44,56 | 45,23 | 44,55 | 45,23 | 1,98% | 668,00 |
| 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 |