49,223€
0,85%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 51,86 | 51,86 | 51,30 | 51,30 | -0,33% | 1.804,00 |
| 07.02.2025 | 51,95 | 51,95 | 51,47 | 51,47 | -0,41% | 504,00 |
| 06.02.2025 | 51,21 | 52,07 | 51,03 | 51,68 | 0,76% | 1.760,00 |
| 05.02.2025 | 49,96 | 51,29 | 49,51 | 51,29 | 1,89% | 2.281,00 |
| 04.02.2025 | 49,71 | 50,53 | 49,56 | 50,34 | 0,66% | 2.659,00 |
| 03.02.2025 | 49,61 | 51,00 | 49,32 | 50,01 | -0,99% | 2.916,00 |
| 31.01.2025 | 48,76 | 50,51 | 48,34 | 50,51 | 5,01% | 1.665,00 |
| 30.01.2025 | 48,87 | 49,07 | 46,80 | 48,10 | -0,21% | 1.208,00 |
| 29.01.2025 | 50,97 | 52,57 | 47,82 | 48,20 | -3,16% | 2.605,00 |
| 28.01.2025 | 48,06 | 49,78 | 47,10 | 49,78 | 6,32% | 588,00 |
| 27.01.2025 | 50,83 | 50,87 | 46,48 | 46,82 | -9,15% | 2.940,00 |
| 24.01.2025 | 51,84 | 51,84 | 51,17 | 51,53 | -0,12% | 1.490,00 |
| 23.01.2025 | 51,86 | 52,32 | 51,42 | 51,59 | -0,79% | 1.899,00 |
| 22.01.2025 | 49,84 | 52,00 | 49,19 | 52,00 | 5,19% | 3.432,00 |
| 21.01.2025 | 47,89 | 49,80 | 47,89 | 49,44 | 2,10% | 664,00 |
| 20.01.2025 | 48,61 | 48,61 | 48,24 | 48,42 | -0,25% | 281,00 |
| 17.01.2025 | 47,91 | 48,57 | 47,90 | 48,54 | 1,51% | 1.459,00 |
| 16.01.2025 | 47,38 | 47,89 | 47,35 | 47,82 | 1,02% | 724,00 |
| 15.01.2025 | 45,91 | 47,41 | 45,91 | 47,34 | 2,71% | 1.257,00 |
| 14.01.2025 | 45,51 | 46,09 | 45,51 | 46,09 | 1,48% | 418,00 |
| 13.01.2025 | 45,71 | 45,96 | 45,42 | 45,42 | -1,30% | 687,00 |
| 10.01.2025 | 46,07 | 46,24 | 45,79 | 46,02 | -0,11% | 1.055,00 |
| 09.01.2025 | 46,20 | 46,20 | 46,03 | 46,07 | 0,12% | 305,00 |
| 08.01.2025 | 46,70 | 46,73 | 46,01 | 46,01 | -0,02% | 658,00 |
| 07.01.2025 | 46,32 | 46,89 | 46,02 | 46,02 | -0,72% | 1.206,00 |
| 06.01.2025 | 45,96 | 46,50 | 45,82 | 46,36 | 0,71% | 2.310,00 |
| 03.01.2025 | 45,43 | 46,03 | 45,43 | 46,03 | 1,26% | 360,00 |
| 02.01.2025 | 46,00 | 46,51 | 45,46 | 45,46 | 0,03% | 3.909,00 |
| 30.12.2024 | 45,88 | 45,94 | 45,15 | 45,44 | -0,46% | 1.765,00 |
| 27.12.2024 | 46,23 | 46,23 | 45,65 | 45,65 | 0,18% | 939,00 |
| 23.12.2024 | 45,49 | 45,77 | 45,35 | 45,57 | 0,95% | 883,00 |
| 20.12.2024 | 44,96 | 45,14 | 44,44 | 45,14 | -0,85% | 2.468,00 |
| 19.12.2024 | 44,93 | 45,53 | 44,67 | 45,53 | 1,17% | 2.321,00 |
| 18.12.2024 | 45,63 | 45,83 | 44,84 | 45,00 | -1,37% | 396,00 |
| 17.12.2024 | 45,60 | 45,90 | 45,60 | 45,63 | -0,87% | 189,00 |
| 16.12.2024 | 45,85 | 46,46 | 45,85 | 46,03 | 0,10% | 675,00 |
| 13.12.2024 | 46,53 | 46,53 | 45,85 | 45,98 | -0,53% | 1.920,00 |
| 12.12.2024 | 45,20 | 46,45 | 45,02 | 46,23 | 0,99% | 511,00 |
| 11.12.2024 | 46,10 | 46,44 | 45,77 | 45,77 | -1,79% | 3.081,00 |
| 10.12.2024 | 46,14 | 46,61 | 45,96 | 46,61 | 1,58% | 361,00 |
| 09.12.2024 | 46,81 | 47,18 | 45,72 | 45,88 | -2,39% | 1.264,00 |
| 06.12.2024 | 46,90 | 47,20 | 46,81 | 47,01 | -0,30% | 826,00 |
| 05.12.2024 | 46,74 | 47,24 | 46,49 | 47,15 | 1,19% | 854,00 |
| 04.12.2024 | 47,07 | 47,35 | 46,45 | 46,59 | -0,41% | 1.309,00 |
| 03.12.2024 | 47,13 | 47,13 | 46,72 | 46,78 | -0,18% | 444,00 |
| 02.12.2024 | 46,38 | 47,20 | 46,10 | 46,87 | 2,05% | 2.064,00 |
| 29.11.2024 | 45,63 | 46,35 | 45,62 | 45,93 | 0,53% | 661,00 |
| 28.11.2024 | 45,66 | 46,05 | 45,61 | 45,69 | 0,91% | 123,00 |
| 27.11.2024 | 45,51 | 45,64 | 45,28 | 45,28 | -1,15% | 561,00 |
| 26.11.2024 | 45,71 | 46,15 | 45,71 | 45,80 | -0,82% | 639,00 |
| 25.11.2024 | 46,70 | 46,83 | 46,18 | 46,18 | -0,69% | 1.028,00 |
| 22.11.2024 | 45,94 | 46,70 | 45,74 | 46,50 | 1,61% | 2.270,00 |
| 21.11.2024 | 44,97 | 45,77 | 44,64 | 45,77 | 1,90% | 1.874,00 |
| 20.11.2024 | 44,91 | 45,15 | 44,70 | 44,91 | 0,73% | 1.592,00 |
| 19.11.2024 | 44,13 | 44,59 | 43,46 | 44,59 | 1,70% | 4.198,00 |
| 18.11.2024 | 44,28 | 44,28 | 43,59 | 43,84 | -0,69% | 8.725,00 |
| 15.11.2024 | 44,19 | 44,65 | 43,70 | 44,15 | -1,36% | 1.625,00 |
| 14.11.2024 | 44,84 | 45,00 | 44,60 | 44,76 | -0,10% | 1.632,00 |
| 13.11.2024 | 45,60 | 45,77 | 44,71 | 44,80 | -1,60% | 2.028,00 |
| 12.11.2024 | 45,80 | 46,38 | 45,29 | 45,53 | -0,94% | 2.087,00 |
| 11.11.2024 | 45,76 | 46,27 | 45,59 | 45,96 | 0,59% | 2.037,00 |
| 08.11.2024 | 44,93 | 45,69 | 44,39 | 45,69 | 2,08% | 314,00 |
| 07.11.2024 | 44,71 | 45,02 | 44,60 | 44,76 | -0,56% | 2.697,00 |
| 06.11.2024 | 44,99 | 45,76 | 44,55 | 45,01 | 5,05% | 4.231,00 |
| 05.11.2024 | 43,21 | 43,58 | 42,73 | 42,85 | -1,13% | 2.020,00 |
| 04.11.2024 | 44,71 | 44,88 | 43,34 | 43,34 | -2,42% | 2.306,00 |
| 01.11.2024 | 44,12 | 44,41 | 44,00 | 44,41 | 2,14% | 187,00 |
| 31.10.2024 | 44,00 | 44,52 | 43,48 | 43,48 | -1,91% | 5.790,00 |
| 30.10.2024 | 45,67 | 45,90 | 44,16 | 44,33 | -1,69% | 2.447,00 |
| 29.10.2024 | 44,00 | 47,70 | 43,12 | 45,09 | 3,75% | 6.460,00 |
| 28.10.2024 | 42,94 | 43,80 | 42,94 | 43,46 | 1,41% | 1.021,00 |
| 25.10.2024 | 43,45 | 43,63 | 42,85 | 42,85 | -1,46% | 1.646,00 |
| 24.10.2024 | 43,59 | 43,81 | 43,49 | 43,49 | -0,14% | 745,00 |
| 23.10.2024 | 43,89 | 44,08 | 43,55 | 43,55 | -0,58% | 3.293,00 |
| 22.10.2024 | 43,50 | 43,80 | 43,00 | 43,80 | 0,72% | 804,00 |
| 21.10.2024 | 42,71 | 43,50 | 42,71 | 43,49 | 1,72% | 972,00 |
| 18.10.2024 | 42,91 | 43,00 | 42,72 | 42,75 | -0,35% | 758,00 |
| 17.10.2024 | 42,40 | 42,92 | 42,40 | 42,90 | 1,12% | 787,00 |
| 16.10.2024 | 41,86 | 42,70 | 41,78 | 42,43 | -0,49% | 2.069,00 |
| 15.10.2024 | 42,69 | 43,28 | 42,64 | 42,64 | -1,19% | 2.819,00 |
| 14.10.2024 | 42,83 | 43,15 | 42,66 | 43,15 | 1,48% | 1.010,00 |
| 11.10.2024 | 41,92 | 42,53 | 41,92 | 42,52 | 0,64% | 1.096,00 |
| 10.10.2024 | 43,10 | 43,10 | 42,21 | 42,25 | -0,68% | 647,00 |
| 09.10.2024 | 40,50 | 43,24 | 40,42 | 42,54 | 5,01% | 3.170,00 |
| 08.10.2024 | 40,01 | 40,60 | 40,00 | 40,51 | 0,77% | 1.273,00 |
| 07.10.2024 | 40,90 | 40,90 | 40,20 | 40,20 | -1,24% | 668,00 |
| 04.10.2024 | 40,41 | 41,00 | 40,41 | 40,71 | 0,90% | 406,00 |
| 03.10.2024 | 40,37 | 40,72 | 40,34 | 40,34 | -1,08% | 1.054,00 |
| 02.10.2024 | 40,04 | 40,86 | 40,01 | 40,78 | 1,27% | 395,00 |
| 01.10.2024 | 40,16 | 40,68 | 40,00 | 40,27 | 0,15% | 6.137,00 |
| 30.09.2024 | 39,94 | 40,36 | 39,93 | 40,21 | 0,10% | 876,00 |