155,020€
1,60%
Echtzeit-Aktienkurs Corning
Bid:
Ask:
Aktienkurse zur Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 156,12 | 156,12 | 150,42 | 155,26 | 1,77% | 3.797,00 |
| 11.06.2026 | 145,00 | 152,98 | 145,00 | 152,56 | 4,49% | 3.099,00 |
| 10.06.2026 | 148,62 | 153,52 | 144,60 | 146,00 | -1,71% | 4.194,00 |
| 09.06.2026 | 164,64 | 169,56 | 143,94 | 148,54 | -8,42% | 7.895,00 |
| 08.06.2026 | 154,42 | 169,30 | 152,02 | 162,20 | 5,22% | 3.200,00 |
| 05.06.2026 | 166,72 | 166,72 | 151,68 | 154,16 | -9,59% | 5.155,00 |
| 04.06.2026 | 169,02 | 171,42 | 158,46 | 170,52 | -2,06% | 3.647,00 |
| 03.06.2026 | 175,00 | 179,16 | 168,90 | 174,10 | 1,03% | 5.268,00 |
| 02.06.2026 | 153,98 | 172,66 | 152,30 | 172,32 | 13,76% | 6.063,00 |
| 01.06.2026 | 156,54 | 156,60 | 148,64 | 151,48 | -2,50% | 4.220,00 |
| 29.05.2026 | 158,20 | 160,50 | 150,10 | 155,36 | -0,97% | 4.868,00 |
| 28.05.2026 | 162,18 | 165,26 | 156,88 | 156,88 | -5,31% | 3.758,00 |
| 27.05.2026 | 169,00 | 171,76 | 159,16 | 165,68 | -2,52% | 5.801,00 |
| 26.05.2026 | 169,98 | 171,98 | 165,00 | 169,96 | 0,26% | 2.430,00 |
| 25.05.2026 | 168,40 | 170,00 | 167,36 | 169,52 | 1,97% | 1.875,00 |
| 22.05.2026 | 168,16 | 169,38 | 163,68 | 166,24 | 0,64% | 4.167,00 |
| 21.05.2026 | 159,00 | 165,40 | 155,98 | 165,18 | 6,72% | 2.956,00 |
| 20.05.2026 | 153,14 | 157,92 | 151,94 | 154,78 | 2,17% | 4.953,00 |
| 19.05.2026 | 152,00 | 156,90 | 146,64 | 151,50 | -1,30% | 4.924,00 |
| 18.05.2026 | 163,00 | 167,60 | 149,66 | 153,50 | -7,16% | 7.676,00 |
| 15.05.2026 | 171,00 | 175,00 | 165,34 | 165,34 | -8,04% | 14.457,00 |
| 14.05.2026 | 178,00 | 179,80 | 172,18 | 179,80 | 1,66% | 3.395,00 |
| 13.05.2026 | 173,02 | 180,82 | 168,08 | 176,86 | 5,78% | 11.310,00 |
| 12.05.2026 | 179,84 | 181,98 | 161,00 | 167,20 | -4,97% | 12.891,00 |
| 11.05.2026 | 162,00 | 177,18 | 158,00 | 175,94 | 11,52% | 13.575,00 |
| 08.05.2026 | 160,02 | 168,30 | 157,56 | 157,76 | 1,49% | 10.946,00 |
| 07.05.2026 | 160,00 | 161,50 | 151,14 | 155,44 | 0,57% | 15.906,00 |
| 06.05.2026 | 140,40 | 167,22 | 140,20 | 154,56 | 11,39% | 8.219,00 |
| 05.05.2026 | 137,72 | 144,94 | 136,22 | 138,76 | 1,42% | 3.250,00 |
| 04.05.2026 | 140,00 | 140,46 | 135,62 | 136,82 | -2,59% | 3.409,00 |
| 30.04.2026 | 130,88 | 140,60 | 128,40 | 140,46 | 8,21% | 5.000,00 |
| 29.04.2026 | 131,76 | 135,16 | 127,00 | 129,80 | -0,34% | 12.493,00 |
| 28.04.2026 | 142,00 | 143,50 | 124,52 | 130,24 | -10,35% | 5.056,00 |
| 27.04.2026 | 150,80 | 152,74 | 141,32 | 145,28 | -3,06% | 3.696,00 |
| 24.04.2026 | 145,20 | 152,38 | 144,64 | 149,86 | 3,68% | 4.534,00 |
| 23.04.2026 | 141,30 | 147,66 | 140,52 | 144,54 | 0,70% | 1.784,00 |
| 22.04.2026 | 143,98 | 146,60 | 139,70 | 143,54 | 2,08% | 5.257,00 |
| 21.04.2026 | 141,92 | 144,14 | 140,00 | 140,62 | 0,51% | 1.156,00 |
| 20.04.2026 | 138,04 | 142,62 | 137,00 | 139,90 | -0,06% | 9.904,00 |
| 17.04.2026 | 141,60 | 143,02 | 138,46 | 139,98 | -0,48% | 2.488,00 |
| 16.04.2026 | 143,26 | 144,68 | 134,44 | 140,66 | -1,03% | 4.855,00 |
| 15.04.2026 | 145,00 | 147,04 | 139,36 | 142,12 | -2,43% | 3.844,00 |
| 14.04.2026 | 149,78 | 150,58 | 141,46 | 145,66 | -2,15% | 2.531,00 |
| 13.04.2026 | 143,52 | 148,86 | 142,88 | 148,86 | 1,89% | 2.684,00 |
| 10.04.2026 | 148,00 | 150,98 | 143,38 | 146,10 | -0,10% | 4.659,00 |
| 09.04.2026 | 139,76 | 147,42 | 139,34 | 146,24 | 3,91% | 7.617,00 |
| 08.04.2026 | 134,00 | 140,74 | 133,56 | 140,74 | 9,85% | 5.582,00 |
| 07.04.2026 | 127,28 | 128,12 | 121,80 | 128,12 | 0,63% | 2.105,00 |
| 02.04.2026 | 120,90 | 127,96 | 117,44 | 127,32 | 3,78% | 2.389,00 |
| 01.04.2026 | 119,38 | 124,50 | 118,08 | 122,68 | 4,32% | 2.618,00 |
| 31.03.2026 | 111,22 | 117,60 | 111,00 | 117,60 | 5,09% | 1.430,00 |
| 30.03.2026 | 117,72 | 122,88 | 110,92 | 111,90 | -4,01% | 4.939,00 |
| 27.03.2026 | 119,48 | 120,88 | 114,48 | 116,58 | -2,02% | 2.556,00 |
| 26.03.2026 | 124,98 | 124,98 | 117,34 | 118,98 | -6,48% | 1.787,00 |
| 25.03.2026 | 125,28 | 129,36 | 124,52 | 127,22 | 3,63% | 5.566,00 |
| 24.03.2026 | 112,74 | 125,20 | 112,74 | 122,76 | 8,75% | 3.770,00 |
| 23.03.2026 | 107,60 | 116,20 | 104,50 | 112,88 | 4,17% | 3.297,00 |
| 20.03.2026 | 114,82 | 115,98 | 107,80 | 108,36 | -5,59% | 1.166,00 |
| 19.03.2026 | 112,66 | 114,90 | 108,20 | 114,78 | 1,65% | 1.710,00 |
| 18.03.2026 | 114,70 | 117,94 | 112,48 | 112,92 | 0,71% | 1.570,00 |
| 17.03.2026 | 112,50 | 113,54 | 108,48 | 112,12 | -2,42% | 5.444,00 |
| 16.03.2026 | 114,20 | 117,04 | 113,92 | 114,90 | 1,86% | 3.011,00 |
| 13.03.2026 | 113,00 | 115,90 | 111,76 | 112,80 | -0,02% | 1.503,00 |
| 12.03.2026 | 112,50 | 114,50 | 110,76 | 112,82 | -1,12% | 3.434,00 |
| 11.03.2026 | 118,12 | 118,32 | 112,38 | 114,10 | -4,04% | 6.283,00 |
| 10.03.2026 | 114,50 | 119,70 | 112,88 | 118,90 | 5,33% | 4.607,00 |
| 09.03.2026 | 102,96 | 112,88 | 102,02 | 112,88 | 6,69% | 11.856,00 |
| 06.03.2026 | 115,42 | 117,00 | 105,44 | 105,80 | -8,87% | 6.764,00 |
| 05.03.2026 | 123,98 | 124,32 | 113,66 | 116,10 | -7,09% | 9.237,00 |
| 04.03.2026 | 124,02 | 131,68 | 123,74 | 124,96 | -1,81% | 4.218,00 |
| 03.03.2026 | 130,02 | 132,00 | 122,38 | 127,26 | -5,73% | 11.888,00 |
| 02.03.2026 | 125,54 | 136,70 | 124,20 | 135,00 | 5,82% | 13.585,00 |
| 27.02.2026 | 126,50 | 130,94 | 123,28 | 127,58 | 0,03% | 11.934,00 |
| 26.02.2026 | 138,50 | 138,78 | 126,12 | 127,54 | -5,85% | 12.246,00 |
| 25.02.2026 | 130,76 | 137,18 | 129,18 | 135,46 | 5,30% | 4.381,00 |
| 24.02.2026 | 125,24 | 129,88 | 124,38 | 128,64 | 4,43% | 4.126,00 |
| 23.02.2026 | 118,68 | 125,56 | 117,52 | 123,18 | 4,41% | 8.430,00 |
| 20.02.2026 | 111,00 | 118,98 | 108,92 | 117,98 | 6,50% | 6.532,00 |
| 19.02.2026 | 112,30 | 112,66 | 109,52 | 110,78 | -1,09% | 1.650,00 |
| 18.02.2026 | 111,04 | 114,76 | 111,04 | 112,00 | 2,08% | 2.507,00 |
| 17.02.2026 | 111,66 | 112,74 | 108,58 | 109,72 | -2,19% | 2.402,00 |
| 16.02.2026 | 112,72 | 114,00 | 111,50 | 112,18 | -0,25% | 1.625,00 |
| 13.02.2026 | 111,40 | 112,46 | 105,78 | 112,46 | 1,66% | 3.203,00 |
| 12.02.2026 | 113,10 | 114,50 | 110,62 | 110,62 | -1,57% | 4.027,00 |
| 11.02.2026 | 107,46 | 113,26 | 107,04 | 112,38 | 4,00% | 2.484,00 |
| 10.02.2026 | 112,02 | 112,24 | 107,18 | 108,06 | -1,57% | 3.933,00 |
| 09.02.2026 | 105,38 | 110,08 | 103,08 | 109,78 | 5,97% | 9.073,00 |
| 06.02.2026 | 95,01 | 103,60 | 95,01 | 103,60 | 8,47% | 6.615,00 |
| 05.02.2026 | 93,41 | 96,16 | 89,40 | 95,51 | 2,05% | 14.343,00 |
| 04.02.2026 | 97,15 | 98,21 | 91,54 | 93,59 | -1,79% | 3.883,00 |
| 03.02.2026 | 95,86 | 99,38 | 93,02 | 95,30 | 1,90% | 10.302,00 |
| 02.02.2026 | 86,03 | 93,96 | 84,74 | 93,52 | 7,99% | 6.527,00 |
| 30.01.2026 | 86,11 | 90,40 | 84,93 | 86,60 | 0,71% | 4.422,00 |
| 29.01.2026 | 87,25 | 89,44 | 83,50 | 85,99 | -1,16% | 3.363,00 |
| 28.01.2026 | 95,50 | 97,99 | 86,00 | 87,00 | -4,44% | 8.274,00 |
| 27.01.2026 | 80,22 | 94,67 | 79,99 | 91,04 | 13,43% | 5.508,00 |
| 26.01.2026 | 78,12 | 80,28 | 77,30 | 80,26 | 1,24% | 4.090,00 |
| 23.01.2026 | 80,74 | 80,74 | 77,78 | 79,28 | 0,13% | 261,00 |
| 22.01.2026 | 80,63 | 81,29 | 79,01 | 79,18 | -1,07% | 3.657,00 |
| 21.01.2026 | 78,91 | 80,64 | 78,39 | 80,04 | 1,38% | 818,00 |