49,795€
1,25%
Echtzeit-Aktienkurs Corning
Bid:
Ask:
Aktienkurse zur Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,25% | - |
| 20.02.2025 | 50,64 | 50,73 | 49,18 | 49,18 | -3,28% | 315,00 |
| 19.02.2025 | 50,67 | 50,85 | 50,67 | 50,85 | 0,99% | 265,00 |
| 18.02.2025 | 50,35 | 50,35 | 50,35 | 50,35 | -0,20% | - |
| 17.02.2025 | 50,61 | 50,61 | 50,45 | 50,45 | 0,92% | 2,00 |
| 14.02.2025 | 49,64 | 50,15 | 49,26 | 49,99 | 0,09% | 544,00 |
| 13.02.2025 | 49,95 | 49,95 | 49,95 | 49,95 | -0,53% | - |
| 12.02.2025 | 50,21 | 50,21 | 50,21 | 50,21 | -0,61% | - |
| 11.02.2025 | 50,55 | 50,55 | 50,47 | 50,52 | -1,44% | 327,00 |
| 10.02.2025 | 51,27 | 51,85 | 51,26 | 51,26 | 0,31% | 469,00 |
| 07.02.2025 | 52,15 | 52,15 | 51,10 | 51,10 | 2,57% | 124,00 |
| 05.02.2025 | 49,82 | 49,82 | 49,82 | 49,82 | -0,99% | 96,00 |
| 04.02.2025 | 50,17 | 50,32 | 50,17 | 50,32 | 1,17% | 266,00 |
| 03.02.2025 | 50,13 | 50,23 | 49,74 | 49,74 | 0,79% | 882,00 |
| 31.01.2025 | 48,27 | 49,35 | 48,27 | 49,35 | 3,85% | 102,00 |
| 30.01.2025 | 48,54 | 48,54 | 47,49 | 47,52 | -2,20% | 762,00 |
| 29.01.2025 | 52,15 | 52,40 | 48,48 | 48,59 | 0,53% | 685,00 |
| 28.01.2025 | 48,09 | 48,34 | 47,67 | 48,34 | -3,81% | 187,00 |
| 27.01.2025 | 50,25 | 50,25 | 50,25 | 50,25 | -2,31% | 11,00 |
| 24.01.2025 | 51,28 | 51,44 | 51,28 | 51,44 | -1,57% | 151,00 |
| 23.01.2025 | 52,11 | 52,26 | 51,50 | 52,26 | 5,77% | 161,00 |
| 22.01.2025 | 49,41 | 49,41 | 49,41 | 49,41 | 1,79% | 50,00 |
| 21.01.2025 | 48,31 | 48,54 | 48,31 | 48,54 | 0,87% | 51,00 |
| 20.01.2025 | 48,79 | 48,79 | 47,90 | 48,12 | 1,38% | 8,00 |
| 16.01.2025 | 47,41 | 47,49 | 47,41 | 47,47 | 0,31% | 424,00 |
| 15.01.2025 | 46,27 | 47,32 | 45,90 | 47,32 | 3,23% | 684,00 |
| 14.01.2025 | 45,85 | 45,85 | 45,84 | 45,84 | 0,73% | 211,00 |
| 13.01.2025 | 45,47 | 46,19 | 45,47 | 45,51 | -0,98% | 53,00 |
| 10.01.2025 | 45,96 | 45,96 | 45,96 | 45,96 | -0,28% | - |
| 09.01.2025 | 46,09 | 46,09 | 46,09 | 46,09 | 0,55% | - |
| 08.01.2025 | 45,75 | 45,88 | 45,75 | 45,84 | -1,46% | 765,00 |
| 07.01.2025 | 46,61 | 46,61 | 45,87 | 46,52 | 0,79% | 24,00 |
| 06.01.2025 | 45,91 | 46,16 | 45,90 | 46,16 | 0,79% | 652,00 |
| 03.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,54% | - |
| 02.01.2025 | 46,39 | 46,39 | 45,85 | 46,05 | 1,47% | 132,00 |
| 30.12.2024 | 45,35 | 45,56 | 45,35 | 45,38 | -0,95% | 202,00 |
| 27.12.2024 | 45,40 | 45,82 | 45,40 | 45,82 | 1,08% | 20,00 |
| 23.12.2024 | 46,04 | 46,04 | 45,31 | 45,33 | 2,31% | 658,00 |
| 20.12.2024 | 44,39 | 44,39 | 44,30 | 44,30 | -2,71% | 124,00 |
| 19.12.2024 | 45,54 | 45,54 | 45,54 | 45,54 | -0,61% | - |
| 18.12.2024 | 45,82 | 45,82 | 45,82 | 45,82 | 0,03% | - |
| 17.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,50% | - |
| 16.12.2024 | 46,19 | 46,19 | 45,90 | 46,03 | 0,28% | 406,00 |
| 13.12.2024 | 46,00 | 46,00 | 45,90 | 45,90 | -0,77% | 55,00 |
| 12.12.2024 | 46,26 | 46,26 | 46,26 | 46,26 | 0,94% | - |
| 11.12.2024 | 45,83 | 45,83 | 45,83 | 45,83 | -1,61% | 1,00 |
| 10.12.2024 | 46,58 | 46,58 | 46,58 | 46,58 | 1,42% | - |
| 09.12.2024 | 46,94 | 46,94 | 45,93 | 45,93 | -2,32% | 406,00 |
| 06.12.2024 | 47,28 | 47,28 | 47,01 | 47,02 | -0,42% | 40,00 |
| 05.12.2024 | 47,09 | 47,22 | 47,09 | 47,22 | 1,30% | 66,00 |
| 04.12.2024 | 46,80 | 47,09 | 46,61 | 46,61 | -0,22% | 202,00 |
| 03.12.2024 | 46,92 | 46,92 | 46,72 | 46,72 | 0,56% | 80,00 |
| 02.12.2024 | 46,46 | 46,46 | 46,46 | 46,46 | 0,38% | 10,00 |
| 29.11.2024 | 46,28 | 46,28 | 46,28 | 46,28 | 1,05% | - |
| 28.11.2024 | 45,44 | 45,80 | 45,44 | 45,80 | 0,62% | 52,00 |
| 27.11.2024 | 45,46 | 45,52 | 45,32 | 45,52 | -0,50% | 4,00 |
| 26.11.2024 | 45,75 | 45,75 | 45,75 | 45,75 | -1,85% | - |
| 25.11.2024 | 46,70 | 46,83 | 46,32 | 46,61 | 0,02% | 722,00 |
| 22.11.2024 | 45,96 | 46,67 | 45,96 | 46,60 | 2,35% | 287,00 |
| 21.11.2024 | 45,00 | 45,53 | 45,00 | 45,53 | 1,75% | 742,00 |
| 20.11.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 1,06% | - |
| 19.11.2024 | 44,27 | 44,28 | 43,59 | 44,28 | 0,61% | 495,00 |
| 18.11.2024 | 44,05 | 44,24 | 43,80 | 44,01 | -0,51% | 2.302,00 |
| 15.11.2024 | 44,27 | 44,37 | 44,14 | 44,23 | -1,70% | 94,00 |
| 14.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,28% | - |
| 13.11.2024 | 45,82 | 45,82 | 45,58 | 45,58 | 0,45% | 15,00 |
| 12.11.2024 | 45,69 | 45,69 | 45,38 | 45,38 | -1,69% | 50,00 |
| 11.11.2024 | 45,40 | 46,16 | 45,40 | 46,16 | 1,44% | 18,00 |
| 08.11.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 1,37% | 15,00 |
| 07.11.2024 | 45,04 | 45,04 | 44,54 | 44,89 | 4,58% | 114,00 |
| 05.11.2024 | 43,06 | 43,06 | 42,92 | 42,92 | -1,24% | 18,00 |
| 04.11.2024 | 44,32 | 44,32 | 43,46 | 43,46 | -2,19% | 16,00 |
| 01.11.2024 | 44,29 | 44,44 | 43,78 | 44,44 | 0,81% | 167,00 |
| 31.10.2024 | 43,99 | 44,34 | 43,70 | 44,08 | -1,50% | 296,00 |
| 30.10.2024 | 44,75 | 44,75 | 44,75 | 44,75 | -4,19% | 7,00 |
| 29.10.2024 | 43,88 | 47,67 | 43,88 | 46,71 | 7,54% | 1.023,00 |
| 28.10.2024 | 42,76 | 43,95 | 42,76 | 43,43 | 0,84% | 428,00 |
| 25.10.2024 | 43,57 | 43,57 | 43,05 | 43,07 | -1,12% | 640,00 |
| 24.10.2024 | 43,76 | 43,76 | 43,56 | 43,56 | -0,31% | 100,00 |
| 23.10.2024 | 43,60 | 44,12 | 43,60 | 43,70 | 1,10% | 944,00 |
| 22.10.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 0,46% | - |
| 21.10.2024 | 42,55 | 43,32 | 42,55 | 43,02 | 0,73% | 132,00 |
| 18.10.2024 | 42,71 | 42,71 | 42,71 | 42,71 | -0,22% | - |
| 17.10.2024 | 42,81 | 42,81 | 42,81 | 42,81 | 0,39% | - |
| 16.10.2024 | 42,68 | 42,70 | 42,64 | 42,64 | 0,16% | 7,00 |
| 15.10.2024 | 42,80 | 42,80 | 42,57 | 42,57 | -0,09% | 236,00 |
| 14.10.2024 | 42,47 | 42,61 | 42,47 | 42,61 | 0,40% | 4,00 |
| 11.10.2024 | 42,44 | 42,44 | 42,44 | 42,44 | 0,35% | - |
| 10.10.2024 | 42,85 | 43,14 | 42,29 | 42,29 | -1,64% | 271,00 |
| 09.10.2024 | 40,82 | 43,00 | 40,69 | 43,00 | 5,91% | 2.036,00 |
| 08.10.2024 | 40,13 | 40,60 | 40,13 | 40,60 | 0,31% | 103,00 |
| 07.10.2024 | 41,05 | 41,05 | 40,47 | 40,47 | -0,27% | 3,00 |
| 04.10.2024 | 40,77 | 41,00 | 40,58 | 40,58 | -0,07% | 789,00 |
| 03.10.2024 | 40,61 | 40,61 | 40,61 | 40,61 | -0,54% | - |
| 02.10.2024 | 40,83 | 40,83 | 40,83 | 40,83 | 1,21% | - |
| 01.10.2024 | 40,62 | 40,62 | 40,34 | 40,34 | 0,32% | 282,00 |
| 30.09.2024 | 39,89 | 40,21 | 39,89 | 40,21 | -0,58% | 2,00 |
| 27.09.2024 | 40,82 | 40,82 | 40,45 | 40,45 | 0,17% | 2,00 |
| 26.09.2024 | 40,40 | 40,60 | 40,38 | 40,38 | 0,50% | 205,00 |
| 25.09.2024 | 40,18 | 40,18 | 40,18 | 40,18 | -0,84% | - |