32,098€
0,30%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 32,39 | 32,39 | 32,10 | 32,10 | 0,31% | 61,00 |
| 14.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,85% | - |
| 13.05.2024 | 31,20 | 31,75 | 31,20 | 31,73 | -0,16% | 443,00 |
| 10.05.2024 | 31,85 | 31,85 | 31,75 | 31,78 | 0,54% | 62,00 |
| 09.05.2024 | 31,57 | 31,61 | 31,57 | 31,61 | 0,38% | 2,00 |
| 08.05.2024 | 31,49 | 31,49 | 31,49 | 31,49 | 0,91% | - |
| 07.05.2024 | 31,07 | 31,21 | 31,04 | 31,21 | 0,92% | 362,00 |
| 06.05.2024 | 31,36 | 31,38 | 30,92 | 30,92 | -1,07% | 380,00 |
| 03.05.2024 | 31,00 | 31,35 | 31,00 | 31,26 | -0,11% | 783,00 |
| 02.05.2024 | 31,43 | 31,67 | 31,16 | 31,29 | -1,03% | 265,00 |
| 30.04.2024 | 29,96 | 32,00 | 29,75 | 31,62 | 7,48% | 1.043,00 |
| 29.04.2024 | 29,42 | 29,42 | 29,42 | 29,42 | -0,34% | - |
| 26.04.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -1,85% | - |
| 24.04.2024 | 29,95 | 30,07 | 29,95 | 30,07 | 1,73% | 49,00 |
| 23.04.2024 | 29,75 | 29,75 | 29,56 | 29,56 | 0,14% | 3,00 |
| 22.04.2024 | 29,52 | 29,52 | 29,52 | 29,52 | 0,63% | - |
| 19.04.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 0,86% | - |
| 18.04.2024 | 29,23 | 29,23 | 28,83 | 29,09 | -0,63% | 184,00 |
| 17.04.2024 | 28,98 | 29,45 | 28,98 | 29,27 | 0,17% | 223,00 |
| 16.04.2024 | 29,22 | 29,22 | 29,22 | 29,22 | -1,63% | - |
| 15.04.2024 | 30,11 | 30,11 | 29,71 | 29,71 | 0,05% | 27,00 |
| 12.04.2024 | 29,70 | 29,70 | 29,69 | 29,69 | -1,17% | 93,00 |
| 11.04.2024 | 30,00 | 30,04 | 30,00 | 30,04 | 0,96% | 2,00 |
| 10.04.2024 | 29,76 | 29,76 | 29,76 | 29,76 | 0,08% | - |
| 09.04.2024 | 29,53 | 29,73 | 29,53 | 29,73 | -0,67% | 10,00 |
| 08.04.2024 | 30,22 | 30,22 | 29,93 | 29,93 | -0,20% | 268,00 |
| 05.04.2024 | 29,90 | 29,99 | 29,90 | 29,99 | -0,70% | 170,00 |
| 04.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,30% | - |
| 03.04.2024 | 29,98 | 30,11 | 29,98 | 30,11 | -0,77% | 100,00 |
| 02.04.2024 | 30,70 | 30,70 | 30,35 | 30,35 | -0,48% | 20,00 |
| 28.03.2024 | 30,69 | 30,70 | 30,49 | 30,49 | 1,09% | 332,00 |
| 27.03.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 1,04% | - |
| 26.03.2024 | 29,88 | 29,95 | 29,85 | 29,85 | -0,90% | 114,00 |
| 25.03.2024 | 30,13 | 30,13 | 30,12 | 30,12 | -0,10% | 200,00 |
| 22.03.2024 | 30,07 | 30,15 | 30,07 | 30,15 | 0,80% | 250,00 |
| 21.03.2024 | 29,98 | 29,99 | 29,91 | 29,91 | 0,07% | 695,00 |
| 20.03.2024 | 29,95 | 29,95 | 29,70 | 29,89 | 0,03% | 216,00 |
| 19.03.2024 | 29,88 | 29,88 | 29,88 | 29,88 | 0,20% | - |
| 18.03.2024 | 30,10 | 30,10 | 29,76 | 29,82 | 0,03% | 13,00 |
| 15.03.2024 | 29,96 | 30,04 | 29,81 | 29,81 | 0,10% | 10,00 |
| 14.03.2024 | 29,78 | 29,78 | 29,78 | 29,78 | -0,80% | - |
| 13.03.2024 | 29,99 | 30,02 | 29,99 | 30,02 | -0,33% | 60,00 |
| 12.03.2024 | 30,24 | 30,24 | 29,95 | 30,12 | 0,07% | 250,00 |
| 11.03.2024 | 29,78 | 30,10 | 29,77 | 30,10 | 0,91% | 515,00 |
| 08.03.2024 | 29,83 | 29,83 | 29,83 | 29,83 | 0,30% | - |
| 07.03.2024 | 29,69 | 29,85 | 29,69 | 29,74 | -1,62% | 8.000,00 |
| 06.03.2024 | 29,83 | 30,23 | 29,83 | 30,23 | 0,50% | 101,00 |
| 05.03.2024 | 30,12 | 30,12 | 30,08 | 30,08 | 0,67% | 135,00 |
| 04.03.2024 | 29,87 | 29,88 | 29,87 | 29,88 | -0,23% | 300,00 |
| 01.03.2024 | 30,04 | 30,04 | 29,95 | 29,95 | 0,50% | 24,00 |
| 29.02.2024 | 29,57 | 29,80 | 29,57 | 29,80 | 0,51% | 352,00 |
| 28.02.2024 | 29,88 | 30,00 | 29,65 | 29,65 | -1,17% | 55,00 |
| 27.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,27% | - |
| 26.02.2024 | 29,92 | 30,09 | 29,92 | 30,08 | -0,03% | 330,00 |
| 23.02.2024 | 30,42 | 30,42 | 30,09 | 30,09 | 0,23% | 66,00 |
| 22.02.2024 | 30,39 | 30,39 | 29,93 | 30,02 | 1,18% | 77,00 |
| 21.02.2024 | 29,85 | 29,85 | 29,67 | 29,67 | 0,20% | 15,00 |
| 20.02.2024 | 29,46 | 29,61 | 29,46 | 29,61 | 0,92% | 3,00 |
| 19.02.2024 | 29,34 | 29,34 | 29,34 | 29,34 | -1,34% | - |
| 16.02.2024 | 29,74 | 29,74 | 29,74 | 29,74 | -0,17% | - |
| 15.02.2024 | 29,86 | 29,86 | 29,32 | 29,79 | 1,19% | 21,00 |
| 14.02.2024 | 29,44 | 29,44 | 29,44 | 29,44 | 0,65% | - |
| 13.02.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 0,86% | - |
| 12.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,53% | 40,00 |
| 09.02.2024 | 29,65 | 29,65 | 29,26 | 29,45 | -0,17% | 61,00 |
| 08.02.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -0,14% | - |
| 07.02.2024 | 29,46 | 29,54 | 29,46 | 29,54 | -0,81% | 4,00 |
| 06.02.2024 | 29,53 | 29,80 | 29,53 | 29,78 | 0,30% | 101,00 |
| 05.02.2024 | 29,69 | 29,69 | 29,69 | 29,69 | -0,03% | - |
| 02.02.2024 | 29,52 | 29,70 | 29,52 | 29,70 | -0,90% | 124,00 |
| 01.02.2024 | 29,87 | 29,99 | 29,84 | 29,97 | 5,68% | 965,00 |
| 30.01.2024 | 28,50 | 28,77 | 28,35 | 28,36 | -1,36% | 915,00 |
| 29.01.2024 | 28,37 | 28,79 | 28,37 | 28,75 | 4,02% | 491,00 |
| 25.01.2024 | 27,89 | 27,89 | 27,64 | 27,64 | -1,29% | 31,00 |
| 24.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,28% | - |
| 23.01.2024 | 28,20 | 28,20 | 28,08 | 28,08 | -0,21% | 599,00 |
| 22.01.2024 | 27,92 | 28,14 | 27,92 | 28,14 | 1,55% | 102,00 |
| 19.01.2024 | 27,45 | 27,71 | 27,44 | 27,71 | 0,07% | 39,00 |
| 18.01.2024 | 27,69 | 27,69 | 27,69 | 27,69 | 0,73% | - |
| 17.01.2024 | 27,49 | 27,49 | 27,49 | 27,49 | -1,43% | - |
| 16.01.2024 | 27,89 | 27,89 | 27,89 | 27,89 | 0,40% | - |
| 15.01.2024 | 28,06 | 28,06 | 27,78 | 27,78 | -1,00% | 14,00 |
| 12.01.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 0,72% | - |
| 11.01.2024 | 27,89 | 27,89 | 27,86 | 27,86 | 0,32% | 600,00 |
| 10.01.2024 | 27,77 | 27,77 | 27,77 | 27,77 | -1,84% | - |
| 09.01.2024 | 28,29 | 28,29 | 28,29 | 28,29 | -0,32% | - |
| 08.01.2024 | 28,38 | 28,38 | 28,38 | 28,38 | 2,16% | - |
| 05.01.2024 | 27,44 | 27,78 | 27,44 | 27,78 | 0,94% | 1,00 |
| 04.01.2024 | 27,52 | 27,52 | 27,52 | 27,52 | -0,33% | - |
| 03.01.2024 | 27,61 | 27,61 | 27,61 | 27,61 | -1,11% | - |
| 02.01.2024 | 27,74 | 27,94 | 27,74 | 27,92 | 0,65% | 180,00 |
| 29.12.2023 | 27,74 | 27,74 | 27,74 | 27,74 | 0,62% | - |
| 28.12.2023 | 27,57 | 27,57 | 27,57 | 27,57 | 0,44% | - |
| 27.12.2023 | 27,45 | 27,45 | 27,45 | 27,45 | -0,36% | - |
| 22.12.2023 | 27,37 | 27,55 | 27,37 | 27,55 | 0,33% | 1,00 |
| 21.12.2023 | 27,13 | 27,46 | 27,13 | 27,46 | -0,83% | 368,00 |
| 20.12.2023 | 27,69 | 27,69 | 27,69 | 27,69 | 0,62% | - |
| 19.12.2023 | 27,61 | 27,61 | 27,52 | 27,52 | -0,90% | 364,00 |
| 18.12.2023 | 27,77 | 27,77 | 27,77 | 27,77 | -0,79% | - |
| 15.12.2023 | 28,03 | 28,03 | 27,75 | 27,99 | 1,01% | 375,00 |