45,288€
2,23%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 46,04 | 46,04 | 45,31 | 45,31 | 2,27% | 277,00 |
| 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% | - |
| 24.09.2024 | 40,52 | 40,52 | 40,52 | 40,52 | 1,03% | - |
| 23.09.2024 | 40,19 | 40,22 | 39,76 | 40,10 | 1,11% | 87,00 |
| 20.09.2024 | 39,80 | 39,80 | 39,66 | 39,66 | -0,38% | 35,00 |
| 19.09.2024 | 39,90 | 40,22 | 39,81 | 39,81 | 2,06% | 407,00 |
| 18.09.2024 | 39,01 | 39,01 | 39,01 | 39,01 | -0,03% | - |
| 17.09.2024 | 38,74 | 39,02 | 38,74 | 39,02 | 1,89% | 73,00 |
| 16.09.2024 | 38,71 | 38,71 | 38,10 | 38,29 | 0,50% | 7,00 |
| 13.09.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 1,06% | 323,00 |
| 12.09.2024 | 38,00 | 38,00 | 37,70 | 37,70 | 0,68% | 104,00 |
| 11.09.2024 | 37,21 | 37,45 | 37,21 | 37,45 | 0,59% | 38,00 |
| 10.09.2024 | 37,42 | 37,42 | 37,23 | 37,23 | 0,69% | 1,00 |
| 09.09.2024 | 37,26 | 37,26 | 36,97 | 36,97 | 0,63% | 3,00 |
| 06.09.2024 | 36,84 | 36,84 | 36,74 | 36,74 | -1,13% | 289,00 |
| 05.09.2024 | 37,30 | 37,32 | 37,16 | 37,16 | 0,12% | 305,00 |
| 04.09.2024 | 36,80 | 37,12 | 36,80 | 37,12 | 0,51% | 206,00 |
| 03.09.2024 | 37,64 | 37,64 | 36,93 | 36,93 | -2,66% | 267,00 |
| 02.09.2024 | 37,99 | 37,99 | 37,94 | 37,94 | 1,81% | 34,00 |
| 30.08.2024 | 37,70 | 37,70 | 37,21 | 37,26 | -2,97% | 22,00 |
| 29.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,91% | - |
| 28.08.2024 | 38,06 | 38,06 | 38,06 | 38,06 | 0,90% | - |
| 27.08.2024 | 37,72 | 37,72 | 37,72 | 37,72 | -0,20% | - |
| 26.08.2024 | 37,25 | 37,79 | 37,25 | 37,79 | 1,02% | 1,00 |
| 23.08.2024 | 37,57 | 37,57 | 37,41 | 37,41 | 0,46% | 98,00 |
| 22.08.2024 | 37,52 | 37,52 | 37,19 | 37,24 | -0,73% | 136,00 |
| 21.08.2024 | 37,08 | 37,61 | 37,08 | 37,52 | 2,91% | 719,00 |
| 20.08.2024 | 36,54 | 36,61 | 36,37 | 36,46 | -0,05% | 252,00 |
| 19.08.2024 | 36,35 | 36,48 | 36,35 | 36,48 | 0,89% | 2,00 |
| 16.08.2024 | 36,85 | 36,85 | 36,16 | 36,16 | -1,90% | 323,00 |
| 15.08.2024 | 36,35 | 36,86 | 36,35 | 36,86 | 2,49% | 13,00 |
| 14.08.2024 | 35,98 | 35,98 | 35,96 | 35,96 | -1,32% | 3,00 |
| 13.08.2024 | 36,50 | 36,50 | 36,09 | 36,44 | 2,20% | 178,00 |
| 12.08.2024 | 35,42 | 35,66 | 35,42 | 35,66 | 1,36% | 15,00 |
| 09.08.2024 | 35,08 | 35,39 | 35,08 | 35,18 | 0,14% | 102,00 |
| 08.08.2024 | 34,48 | 35,13 | 34,48 | 35,13 | 0,17% | 672,00 |
| 07.08.2024 | 35,59 | 35,59 | 34,91 | 35,07 | -0,33% | 58,00 |
| 06.08.2024 | 35,10 | 35,18 | 35,10 | 35,18 | 1,35% | 52,00 |
| 05.08.2024 | 31,06 | 34,71 | 31,06 | 34,71 | -4,05% | 2.761,00 |