45,905€
0,31%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,66 | 46,28 | 45,57 | 45,84 | 0,17% | 901,00 |
| 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 |
| 27.09.2024 | 40,71 | 40,86 | 40,17 | 40,17 | -0,63% | 1.665,00 |
| 26.09.2024 | 40,39 | 40,66 | 40,19 | 40,43 | 0,29% | 1.098,00 |
| 25.09.2024 | 40,37 | 40,55 | 40,13 | 40,31 | -0,36% | 541,00 |
| 24.09.2024 | 40,15 | 40,50 | 39,99 | 40,46 | 0,91% | 1.354,00 |
| 23.09.2024 | 40,18 | 40,25 | 39,72 | 40,09 | 1,08% | 1.368,00 |
| 20.09.2024 | 39,73 | 39,89 | 39,52 | 39,66 | -0,48% | 536,00 |
| 19.09.2024 | 39,46 | 40,36 | 39,33 | 39,85 | 1,97% | 2.563,00 |
| 18.09.2024 | 38,87 | 39,14 | 38,70 | 39,08 | 0,36% | 1.388,00 |
| 17.09.2024 | 38,54 | 38,94 | 38,39 | 38,94 | 1,25% | 781,00 |
| 16.09.2024 | 38,08 | 38,50 | 38,00 | 38,46 | 0,26% | 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 |