71,340€
0,56%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 71,46 | 71,49 | 71,33 | 71,34 | 0,56% | 28,00 |
| 01.10.2025 | 69,77 | 71,37 | 69,31 | 70,94 | 1,63% | 1.740,00 |
| 30.09.2025 | 68,50 | 69,80 | 68,24 | 69,80 | 2,12% | 2.328,00 |
| 29.09.2025 | 68,18 | 68,69 | 67,75 | 68,35 | 1,05% | 1.138,00 |
| 26.09.2025 | 67,59 | 68,14 | 67,43 | 67,64 | 0,07% | 554,00 |
| 25.09.2025 | 68,24 | 68,59 | 66,46 | 67,59 | -0,54% | 2.194,00 |
| 24.09.2025 | 68,73 | 69,69 | 67,56 | 67,96 | -0,37% | 4.046,00 |
| 23.09.2025 | 67,35 | 68,21 | 66,66 | 68,21 | 1,94% | 902,00 |
| 22.09.2025 | 67,70 | 68,00 | 66,54 | 66,91 | -1,73% | 1.542,00 |
| 19.09.2025 | 68,04 | 68,24 | 67,03 | 68,09 | 0,72% | 772,00 |
| 18.09.2025 | 65,42 | 67,60 | 65,34 | 67,60 | 3,95% | 2.795,00 |
| 17.09.2025 | 66,66 | 66,66 | 64,38 | 65,03 | -2,08% | 2.471,00 |
| 16.09.2025 | 65,91 | 66,64 | 65,31 | 66,41 | 0,27% | 1.241,00 |
| 15.09.2025 | 66,89 | 67,35 | 65,43 | 66,23 | 1,05% | 4.078,00 |
| 12.09.2025 | 64,46 | 66,15 | 64,11 | 65,54 | 0,53% | 2.976,00 |
| 11.09.2025 | 64,62 | 65,68 | 63,71 | 65,20 | 2,03% | 25.205,00 |
| 10.09.2025 | 61,74 | 64,04 | 61,74 | 63,90 | 3,35% | 5.289,00 |
| 09.09.2025 | 61,22 | 62,31 | 61,18 | 61,83 | 0,88% | 1.105,00 |
| 08.09.2025 | 60,56 | 61,73 | 60,55 | 61,29 | 0,72% | 4.395,00 |
| 05.09.2025 | 60,39 | 60,86 | 59,78 | 60,85 | 1,59% | 1.022,00 |
| 04.09.2025 | 59,33 | 60,68 | 59,25 | 59,90 | 1,03% | 1.805,00 |
| 03.09.2025 | 58,90 | 59,73 | 57,60 | 59,29 | 0,75% | 2.470,00 |
| 02.09.2025 | 57,51 | 58,98 | 57,20 | 58,85 | 3,14% | 2.478,00 |
| 01.09.2025 | 57,38 | 57,51 | 56,79 | 57,06 | -0,42% | 774,00 |
| 29.08.2025 | 58,95 | 58,97 | 57,30 | 57,30 | -3,09% | 758,00 |
| 28.08.2025 | 57,34 | 59,15 | 57,34 | 59,13 | 2,07% | 1.343,00 |
| 27.08.2025 | 58,02 | 58,46 | 57,89 | 57,93 | -0,16% | 698,00 |
| 26.08.2025 | 57,11 | 58,09 | 56,89 | 58,02 | 0,64% | 1.744,00 |
| 25.08.2025 | 55,98 | 57,65 | 55,89 | 57,65 | 2,78% | 649,00 |
| 22.08.2025 | 55,78 | 56,47 | 55,78 | 56,09 | 0,16% | 217,00 |
| 21.08.2025 | 55,62 | 56,00 | 55,04 | 56,00 | 2,06% | 1.767,00 |
| 20.08.2025 | 55,01 | 55,64 | 54,45 | 54,87 | -0,78% | 612,00 |
| 19.08.2025 | 55,81 | 56,16 | 55,30 | 55,30 | -1,71% | 772,00 |
| 18.08.2025 | 56,03 | 56,26 | 55,71 | 56,26 | 0,54% | 479,00 |
| 15.08.2025 | 56,01 | 56,69 | 55,33 | 55,96 | -0,89% | 1.066,00 |
| 14.08.2025 | 55,93 | 56,46 | 55,93 | 56,46 | 0,84% | 247,00 |
| 13.08.2025 | 56,10 | 56,60 | 55,52 | 55,99 | -0,27% | 1.699,00 |
| 12.08.2025 | 56,18 | 56,64 | 55,73 | 56,14 | 0,56% | 1.191,00 |
| 11.08.2025 | 56,85 | 57,03 | 55,83 | 55,83 | -1,52% | 2.092,00 |
| 08.08.2025 | 56,32 | 56,69 | 55,82 | 56,69 | 1,74% | 1.787,00 |
| 07.08.2025 | 58,16 | 59,46 | 55,26 | 55,72 | 2,46% | 6.530,00 |
| 06.08.2025 | 54,49 | 54,87 | 54,38 | 54,38 | -0,64% | 294,00 |
| 05.08.2025 | 55,40 | 55,77 | 54,66 | 54,73 | 0,22% | 1.095,00 |
| 04.08.2025 | 53,71 | 54,84 | 53,71 | 54,61 | 1,54% | 1.933,00 |
| 01.08.2025 | 54,67 | 55,11 | 53,24 | 53,78 | -2,94% | 2.498,00 |
| 31.07.2025 | 55,53 | 55,80 | 54,87 | 55,41 | 1,86% | 4.101,00 |
| 30.07.2025 | 53,00 | 55,00 | 52,90 | 54,40 | 1,40% | 4.297,00 |
| 29.07.2025 | 48,13 | 54,56 | 47,09 | 53,65 | 13,28% | 6.599,00 |
| 28.07.2025 | 47,59 | 47,71 | 47,32 | 47,36 | 0,45% | 716,00 |
| 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 |