150,830€
2,65%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,41% | 1.946,00 |
| 02.04.2026 | 119,94 | 126,18 | 116,98 | 127,42 | 2,46% | 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 |
| 10.02.2026 | 111,50 | 112,00 | 107,58 | 109,76 | 0,46% | 2.280,00 |
| 09.02.2026 | 104,62 | 110,20 | 103,36 | 109,26 | 9,34% | 2.041,00 |
| 06.02.2026 | 97,37 | 99,93 | 96,91 | 99,93 | 4,40% | 1.627,00 |
| 05.02.2026 | 93,20 | 95,72 | 90,17 | 95,72 | 3,62% | 2.107,00 |
| 04.02.2026 | 97,75 | 97,89 | 91,82 | 92,38 | -4,37% | 1.461,00 |
| 03.02.2026 | 96,31 | 99,22 | 95,00 | 96,60 | 3,46% | 4.536,00 |
| 02.02.2026 | 85,24 | 93,37 | 85,21 | 93,37 | 4,55% | 1.806,00 |
| 30.01.2026 | 85,64 | 89,52 | 84,92 | 89,31 | 5,46% | 2.286,00 |
| 29.01.2026 | 87,26 | 89,62 | 83,93 | 84,69 | -4,74% | 3.068,00 |
| 28.01.2026 | 95,62 | 97,84 | 87,48 | 88,90 | -2,65% | 4.092,00 |
| 27.01.2026 | 80,34 | 92,77 | 80,34 | 91,32 | 14,22% | 3.114,00 |
| 26.01.2026 | 79,81 | 79,95 | 79,73 | 79,95 | 1,15% | 1.946,00 |
| 23.01.2026 | 80,91 | 80,91 | 78,15 | 79,04 | -1,36% | 188,00 |
| 22.01.2026 | 80,89 | 81,00 | 79,06 | 80,13 | -0,16% | 115.718,00 |
| 21.01.2026 | 79,40 | 80,26 | 78,86 | 80,26 | 1,19% | 201,00 |
| 20.01.2026 | 78,28 | 79,32 | 77,03 | 79,32 | 0,42% | 996,00 |
| 19.01.2026 | 77,72 | 79,57 | 77,72 | 78,99 | -2,17% | 517,00 |
| 16.01.2026 | 80,78 | 80,84 | 80,16 | 80,74 | -0,23% | 1.158,00 |
| 15.01.2026 | 77,97 | 80,93 | 77,97 | 80,93 | 5,83% | 359,00 |
| 14.01.2026 | 76,52 | 76,89 | 76,47 | 76,47 | -1,99% | 368,00 |
| 13.01.2026 | 75,20 | 78,02 | 74,90 | 78,02 | 4,87% | 205,00 |
| 12.01.2026 | 72,30 | 74,61 | 72,25 | 74,40 | 0,39% | 212,00 |
| 09.01.2026 | 73,81 | 74,39 | 73,03 | 74,11 | 2,36% | 638,00 |
| 08.01.2026 | 74,78 | 74,95 | 72,40 | 72,40 | -3,70% | 544,00 |
| 07.01.2026 | 76,13 | 76,13 | 75,18 | 75,18 | -0,27% | 32,00 |
| 06.01.2026 | 75,82 | 75,85 | 74,00 | 75,38 | 0,41% | 865,00 |
| 05.01.2026 | 78,01 | 79,00 | 75,07 | 75,07 | -1,48% | 1.148,00 |
| 02.01.2026 | 75,34 | 76,44 | 74,95 | 76,20 | 0,42% | 755,00 |
| 30.12.2025 | 75,88 | 75,88 | 75,88 | 75,88 | 0,08% | - |
| 29.12.2025 | 75,34 | 75,82 | 75,34 | 75,82 | 0,42% | 453,00 |
| 23.12.2025 | 75,63 | 75,81 | 74,81 | 75,50 | 0,25% | 504,00 |
| 22.12.2025 | 75,47 | 76,20 | 75,00 | 75,31 | -0,32% | 372,00 |
| 19.12.2025 | 74,64 | 75,55 | 74,64 | 75,55 | 1,61% | 191,00 |
| 18.12.2025 | 73,88 | 75,06 | 73,70 | 74,35 | 2,40% | 205,00 |
| 17.12.2025 | 73,89 | 74,92 | 72,61 | 72,61 | -0,78% | 671,00 |
| 16.12.2025 | 74,26 | 74,55 | 72,80 | 73,18 | -3,74% | 218,00 |
| 15.12.2025 | 75,96 | 76,34 | 75,74 | 76,02 | 0,86% | 889,00 |
| 12.12.2025 | 81,39 | 82,65 | 75,37 | 75,37 | -6,99% | 1.131,00 |
| 11.12.2025 | 79,87 | 81,03 | 79,73 | 81,03 | 3,10% | 616,00 |
| 10.12.2025 | 77,82 | 79,05 | 77,82 | 78,59 | 1,31% | 392,00 |
| 09.12.2025 | 76,34 | 77,81 | 75,66 | 77,57 | 1,95% | 1.790,00 |
| 08.12.2025 | 73,91 | 77,01 | 73,91 | 76,09 | 3,82% | 691,00 |
| 05.12.2025 | 73,06 | 73,35 | 73,06 | 73,29 | 2,36% | 233,00 |
| 04.12.2025 | 71,60 | 71,60 | 71,60 | 71,60 | -0,06% | 61,00 |
| 03.12.2025 | 71,78 | 71,86 | 70,67 | 71,64 | -0,42% | 372,00 |
| 02.12.2025 | 73,07 | 73,35 | 71,81 | 71,94 | 0,46% | 814,00 |
| 01.12.2025 | 71,99 | 72,13 | 71,39 | 71,61 | -1,16% | 299,00 |
| 28.11.2025 | 72,69 | 73,00 | 72,26 | 72,45 | 0,72% | 635,00 |
| 27.11.2025 | 71,67 | 72,55 | 71,60 | 71,93 | -0,57% | 101,00 |