176,000€
-1,53%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 178,48 | 182,08 | 172,34 | 176,00 | -1,53% | 10.794,00 |
| 02.07.2026 | 186,32 | 198,88 | 177,20 | 178,74 | -8,86% | 18.111,00 |
| 01.07.2026 | 218,50 | 219,35 | 191,68 | 196,12 | -13,76% | 9.031,00 |
| 30.06.2026 | 227,25 | 237,25 | 218,35 | 227,40 | 8,23% | 7.800,00 |
| 29.06.2026 | 199,50 | 210,25 | 188,50 | 210,10 | 13,49% | 6.757,00 |
| 26.06.2026 | 195,64 | 196,84 | 182,84 | 185,12 | -5,46% | 4.527,00 |
| 25.06.2026 | 195,34 | 202,00 | 188,42 | 195,82 | 4,44% | 9.932,00 |
| 24.06.2026 | 172,82 | 190,76 | 168,98 | 187,50 | 13,12% | 5.788,00 |
| 23.06.2026 | 175,44 | 175,90 | 164,84 | 165,76 | -4,51% | 7.836,00 |
| 22.06.2026 | 174,88 | 177,60 | 173,00 | 173,58 | 3,48% | 2.267,00 |
| 19.06.2026 | 166,00 | 169,48 | 166,00 | 167,74 | 4,20% | 1.057,00 |
| 18.06.2026 | 155,70 | 161,52 | 155,08 | 160,98 | 5,62% | 3.481,00 |
| 17.06.2026 | 155,62 | 156,42 | 150,92 | 152,42 | -1,40% | 1.481,00 |
| 16.06.2026 | 163,10 | 163,76 | 153,32 | 154,58 | -3,93% | 2.238,00 |
| 15.06.2026 | 160,88 | 162,76 | 160,22 | 160,90 | 3,61% | 3.132,00 |
| 12.06.2026 | 151,52 | 155,68 | 150,86 | 155,30 | 4,44% | 1.799,00 |
| 11.06.2026 | 147,80 | 152,32 | 146,00 | 148,70 | 0,75% | 5.848,00 |
| 10.06.2026 | 148,92 | 153,16 | 145,62 | 147,60 | -2,19% | 4.254,00 |
| 09.06.2026 | 166,42 | 169,16 | 150,76 | 150,90 | -7,66% | 4.015,00 |
| 08.06.2026 | 154,26 | 168,98 | 154,26 | 163,42 | 2,01% | 4.279,00 |
| 05.06.2026 | 164,16 | 165,32 | 157,32 | 160,20 | -4,08% | 1.592,00 |
| 04.06.2026 | 168,74 | 169,00 | 158,76 | 167,02 | -3,83% | 5.121,00 |
| 03.06.2026 | 175,76 | 178,84 | 168,92 | 173,68 | 1,20% | 5.348,00 |
| 02.06.2026 | 154,00 | 171,62 | 154,00 | 171,62 | 12,79% | 4.194,00 |
| 01.06.2026 | 155,92 | 155,92 | 148,66 | 152,16 | 1,26% | 1.819,00 |
| 29.05.2026 | 158,82 | 158,82 | 150,00 | 150,26 | -9,20% | 1.476,00 |
| 28.05.2026 | 163,98 | 165,48 | 161,98 | 165,48 | 1,82% | 503,00 |
| 27.05.2026 | 169,00 | 171,64 | 159,84 | 162,52 | -4,04% | 2.235,00 |
| 26.05.2026 | 170,22 | 172,10 | 166,82 | 169,36 | -0,81% | 3.942,00 |
| 25.05.2026 | 172,08 | 172,08 | 170,20 | 170,74 | 2,98% | 318,00 |
| 22.05.2026 | 168,06 | 168,82 | 163,94 | 165,80 | 2,85% | 2.602,00 |
| 21.05.2026 | 156,38 | 163,18 | 155,60 | 161,20 | 2,77% | 3.281,00 |
| 20.05.2026 | 152,90 | 157,58 | 152,30 | 156,86 | 4,77% | 4.261,00 |
| 19.05.2026 | 153,24 | 156,92 | 146,46 | 149,72 | -3,08% | 5.466,00 |
| 18.05.2026 | 163,62 | 167,16 | 154,06 | 154,48 | -8,78% | 5.233,00 |
| 15.05.2026 | 173,14 | 173,68 | 167,80 | 169,34 | -4,34% | 3.585,00 |
| 14.05.2026 | 176,06 | 178,46 | 172,04 | 177,02 | 2,01% | 2.910,00 |
| 13.05.2026 | 175,04 | 180,00 | 168,50 | 173,54 | 6,04% | 4.346,00 |
| 12.05.2026 | 174,06 | 181,40 | 163,64 | 163,66 | -5,68% | 4.795,00 |
| 11.05.2026 | 160,40 | 173,52 | 158,86 | 173,52 | 6,25% | 7.665,00 |
| 08.05.2026 | 161,02 | 167,98 | 157,98 | 163,32 | 4,75% | 7.147,00 |
| 07.05.2026 | 159,84 | 160,76 | 152,34 | 155,92 | -0,45% | 3.650,00 |
| 06.05.2026 | 140,78 | 167,14 | 140,44 | 156,62 | 12,27% | 10.004,00 |
| 05.05.2026 | 137,80 | 143,68 | 136,84 | 139,50 | 2,62% | 3.014,00 |
| 04.05.2026 | 138,28 | 140,56 | 135,84 | 135,94 | 0,61% | 2.740,00 |
| 30.04.2026 | 130,16 | 135,64 | 127,88 | 135,12 | 5,10% | 3.713,00 |
| 29.04.2026 | 132,62 | 134,64 | 127,62 | 128,56 | -1,68% | 2.659,00 |
| 28.04.2026 | 143,80 | 145,24 | 124,14 | 130,76 | -9,33% | 14.155,00 |
| 27.04.2026 | 150,88 | 151,68 | 141,66 | 144,22 | -4,39% | 2.875,00 |
| 24.04.2026 | 145,90 | 151,14 | 144,84 | 150,84 | 2,65% | 1.697,00 |
| 23.04.2026 | 142,46 | 147,18 | 142,04 | 146,94 | 3,13% | 2.616,00 |
| 22.04.2026 | 143,46 | 145,56 | 139,98 | 142,48 | 0,89% | 1.249,00 |
| 21.04.2026 | 141,16 | 144,22 | 140,78 | 141,22 | -0,07% | 1.231,00 |
| 20.04.2026 | 139,14 | 143,22 | 137,86 | 141,32 | 1,32% | 4.230,00 |
| 17.04.2026 | 141,78 | 143,10 | 138,56 | 139,48 | 0,82% | 1.951,00 |
| 16.04.2026 | 143,66 | 144,14 | 134,46 | 138,34 | -2,19% | 5.186,00 |
| 15.04.2026 | 145,06 | 146,52 | 141,16 | 141,44 | -2,23% | 2.681,00 |
| 14.04.2026 | 149,90 | 149,90 | 141,78 | 144,66 | -2,19% | 2.308,00 |
| 13.04.2026 | 144,54 | 148,28 | 143,50 | 147,90 | 0,23% | 8.516,00 |
| 10.04.2026 | 147,20 | 150,00 | 143,70 | 147,56 | 1,93% | 1.566,00 |
| 09.04.2026 | 141,26 | 146,84 | 139,78 | 144,76 | 6,79% | 1.586,00 |
| 08.04.2026 | 135,32 | 137,40 | 133,38 | 135,56 | 7,91% | 1.489,00 |
| 07.04.2026 | 126,52 | 127,36 | 121,98 | 125,62 | -0,44% | 1.946,00 |
| 02.04.2026 | 119,94 | 126,18 | 116,98 | 126,18 | 1,46% | 1.896,00 |
| 01.04.2026 | 119,64 | 124,66 | 118,10 | 124,36 | 10,01% | 3.383,00 |
| 31.03.2026 | 111,46 | 115,12 | 111,44 | 113,04 | -0,41% | 1.948,00 |
| 30.03.2026 | 118,98 | 123,52 | 111,76 | 113,50 | -3,50% | 1.957,00 |
| 27.03.2026 | 118,56 | 120,96 | 114,86 | 117,62 | -1,16% | 2.157,00 |
| 26.03.2026 | 125,86 | 125,86 | 118,18 | 119,00 | -6,90% | 2.496,00 |
| 25.03.2026 | 126,52 | 128,70 | 124,32 | 127,82 | 3,88% | 5.412,00 |
| 24.03.2026 | 115,98 | 123,98 | 111,98 | 123,04 | 8,21% | 5.630,00 |
| 23.03.2026 | 104,98 | 115,84 | 104,26 | 113,70 | 2,78% | 9.373,00 |
| 20.03.2026 | 114,60 | 116,20 | 110,62 | 110,62 | -3,72% | 3.529,00 |
| 19.03.2026 | 112,48 | 114,90 | 108,46 | 114,90 | -0,61% | 1.847,00 |
| 18.03.2026 | 116,22 | 117,46 | 113,90 | 115,60 | 1,99% | 4.128,00 |
| 17.03.2026 | 111,90 | 113,34 | 108,32 | 113,34 | -1,75% | 1.422,00 |
| 16.03.2026 | 115,90 | 117,12 | 114,38 | 115,36 | 1,80% | 2.168,00 |
| 13.03.2026 | 112,72 | 114,42 | 111,60 | 113,32 | -0,39% | 1.174,00 |
| 12.03.2026 | 113,18 | 114,14 | 111,50 | 113,76 | -0,99% | 2.104,00 |
| 11.03.2026 | 116,58 | 117,64 | 112,72 | 114,90 | -2,76% | 2.841,00 |
| 10.03.2026 | 115,06 | 118,92 | 112,22 | 118,16 | 9,27% | 2.746,00 |
| 09.03.2026 | 103,60 | 109,20 | 103,40 | 108,14 | -1,99% | 6.686,00 |
| 06.03.2026 | 118,04 | 118,04 | 110,18 | 110,34 | -7,82% | 3.784,00 |
| 05.03.2026 | 124,44 | 124,44 | 118,18 | 119,70 | -4,65% | 7.785,00 |
| 04.03.2026 | 126,66 | 132,00 | 125,14 | 125,54 | -1,81% | 5.135,00 |
| 03.03.2026 | 129,62 | 131,80 | 123,98 | 127,86 | -3,71% | 3.354,00 |
| 02.03.2026 | 125,66 | 136,48 | 124,82 | 132,78 | 4,60% | 8.292,00 |
| 27.02.2026 | 129,82 | 130,62 | 123,64 | 126,94 | -2,76% | 5.391,00 |
| 26.02.2026 | 137,02 | 138,44 | 128,12 | 130,54 | -3,59% | 1.186,00 |
| 25.02.2026 | 129,40 | 136,04 | 129,40 | 135,40 | 6,45% | 89.286,00 |
| 24.02.2026 | 124,34 | 127,74 | 124,30 | 127,20 | 2,45% | 1.115,00 |
| 23.02.2026 | 117,22 | 125,48 | 116,52 | 124,16 | 4,65% | 2.948,00 |
| 20.02.2026 | 110,04 | 118,90 | 109,56 | 118,64 | 6,23% | 3.105,00 |
| 19.02.2026 | 112,62 | 112,84 | 111,10 | 111,68 | -2,26% | 752,00 |
| 18.02.2026 | 111,20 | 114,92 | 111,20 | 114,26 | 2,26% | 346,00 |
| 17.02.2026 | 111,84 | 112,20 | 109,72 | 111,74 | 0,87% | 902,00 |
| 16.02.2026 | 113,34 | 114,32 | 110,76 | 110,78 | 0,34% | 273,00 |
| 13.02.2026 | 109,06 | 110,74 | 106,12 | 110,40 | -0,70% | 622,00 |
| 12.02.2026 | 112,58 | 114,58 | 111,18 | 111,18 | 0,65% | 872,00 |
| 11.02.2026 | 107,44 | 110,92 | 106,96 | 110,46 | 0,64% | 4.252,00 |