55,935€
-0,31%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 56,29 | 56,29 | 56,29 | 56,29 | 0,32% | - |
| 14.08.2025 | 56,11 | 56,11 | 56,11 | 56,11 | -0,48% | - |
| 13.08.2025 | 56,09 | 56,38 | 56,09 | 56,38 | 0,64% | 30,00 |
| 12.08.2025 | 55,78 | 56,02 | 55,78 | 56,02 | -1,48% | 20,00 |
| 11.08.2025 | 56,86 | 56,86 | 56,86 | 56,86 | 0,96% | - |
| 08.08.2025 | 55,69 | 56,32 | 55,69 | 56,32 | -1,85% | 71,00 |
| 07.08.2025 | 58,37 | 58,91 | 57,38 | 57,38 | 5,07% | 10,00 |
| 06.08.2025 | 54,61 | 54,61 | 54,61 | 54,61 | -1,53% | - |
| 05.08.2025 | 55,00 | 55,46 | 55,00 | 55,46 | 2,49% | 120,00 |
| 04.08.2025 | 54,11 | 54,11 | 53,90 | 54,11 | -1,35% | 908,00 |
| 01.08.2025 | 54,85 | 54,85 | 54,85 | 54,85 | -1,54% | - |
| 31.07.2025 | 55,15 | 55,71 | 55,15 | 55,71 | 2,82% | 214,00 |
| 30.07.2025 | 54,24 | 54,24 | 53,36 | 54,18 | 14,55% | 108,00 |
| 29.07.2025 | 47,93 | 47,93 | 47,30 | 47,30 | -1,12% | 50,00 |
| 28.07.2025 | 47,84 | 47,84 | 47,84 | 47,84 | 1,16% | 50,00 |
| 25.07.2025 | 47,29 | 47,29 | 47,29 | 47,29 | 0,06% | - |
| 24.07.2025 | 47,26 | 47,26 | 47,26 | 47,26 | 2,68% | - |
| 23.07.2025 | 46,02 | 46,02 | 46,02 | 46,02 | 0,21% | - |
| 22.07.2025 | 45,93 | 45,93 | 45,93 | 45,93 | -0,87% | - |
| 21.07.2025 | 46,33 | 46,33 | 46,33 | 46,33 | -0,61% | - |
| 18.07.2025 | 46,62 | 46,62 | 46,62 | 46,62 | 2,53% | - |
| 17.07.2025 | 45,47 | 45,47 | 45,47 | 45,47 | 0,29% | - |
| 16.07.2025 | 44,94 | 45,34 | 44,94 | 45,34 | 0,03% | 30,00 |
| 15.07.2025 | 45,47 | 45,56 | 45,32 | 45,32 | -0,43% | 174,00 |
| 14.07.2025 | 43,84 | 45,52 | 43,84 | 45,52 | 2,04% | 60,00 |
| 11.07.2025 | 44,50 | 44,61 | 44,50 | 44,61 | -0,72% | 150,00 |
| 10.07.2025 | 44,54 | 44,93 | 44,54 | 44,93 | 0,25% | 1.086,00 |
| 09.07.2025 | 44,82 | 44,82 | 44,82 | 44,82 | 0,61% | - |
| 08.07.2025 | 44,55 | 44,55 | 44,55 | 44,55 | -0,55% | 10,00 |
| 07.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,08% | - |
| 04.07.2025 | 44,83 | 44,83 | 44,83 | 44,83 | 0,61% | - |
| 03.07.2025 | 44,56 | 44,56 | 44,56 | 44,56 | -0,02% | - |
| 02.07.2025 | 44,57 | 44,57 | 44,57 | 44,57 | 0,35% | - |
| 01.07.2025 | 44,42 | 44,42 | 44,42 | 44,42 | 0,32% | - |
| 30.06.2025 | 44,28 | 44,28 | 44,28 | 44,28 | -0,37% | - |
| 27.06.2025 | 44,16 | 44,50 | 44,16 | 44,44 | 1,20% | 800,00 |
| 26.06.2025 | 43,97 | 43,97 | 43,92 | 43,92 | -0,49% | 400,00 |
| 25.06.2025 | 44,13 | 44,13 | 44,13 | 44,13 | -1,05% | - |
| 24.06.2025 | 44,88 | 45,00 | 44,60 | 44,60 | 2,28% | 169,00 |
| 23.06.2025 | 43,61 | 43,61 | 43,61 | 43,61 | 0,54% | - |
| 20.06.2025 | 43,37 | 43,37 | 43,37 | 43,37 | -0,87% | - |
| 19.06.2025 | 43,75 | 43,75 | 43,75 | 43,75 | -0,87% | - |
| 18.06.2025 | 43,79 | 44,14 | 43,79 | 44,14 | 1,22% | 50,00 |
| 17.06.2025 | 43,61 | 43,61 | 43,61 | 43,61 | -0,15% | - |
| 16.06.2025 | 43,17 | 43,67 | 43,17 | 43,67 | 1,03% | 30,00 |
| 13.06.2025 | 43,23 | 43,23 | 43,23 | 43,23 | -0,55% | - |
| 12.06.2025 | 43,47 | 43,47 | 43,47 | 43,47 | -1,42% | - |
| 11.06.2025 | 44,03 | 44,09 | 44,03 | 44,09 | -0,84% | 150,00 |
| 10.06.2025 | 44,47 | 44,47 | 44,47 | 44,47 | 0,67% | - |
| 09.06.2025 | 44,17 | 44,17 | 44,17 | 44,17 | -0,70% | - |
| 06.06.2025 | 44,48 | 44,48 | 44,48 | 44,48 | 0,41% | - |
| 05.06.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -0,54% | - |
| 04.06.2025 | 44,54 | 44,54 | 44,54 | 44,54 | 2,23% | - |
| 03.06.2025 | 43,57 | 43,57 | 43,57 | 43,57 | 0,96% | - |
| 02.06.2025 | 43,16 | 43,16 | 43,16 | 43,16 | -0,92% | - |
| 30.05.2025 | 43,61 | 43,61 | 43,56 | 43,56 | -2,67% | 90,00 |
| 29.05.2025 | 45,05 | 45,05 | 44,75 | 44,75 | 1,88% | 125,00 |
| 28.05.2025 | 43,93 | 43,93 | 43,93 | 43,93 | 2,71% | - |
| 27.05.2025 | 42,77 | 42,77 | 42,77 | 42,77 | 0,15% | - |
| 26.05.2025 | 42,72 | 42,72 | 42,70 | 42,70 | 0,06% | - |
| 23.05.2025 | 42,68 | 42,68 | 42,68 | 42,68 | 0,60% | - |
| 22.05.2025 | 42,42 | 42,42 | 42,42 | 42,42 | 1,05% | - |
| 21.05.2025 | 41,98 | 41,98 | 41,98 | 41,98 | -1,05% | - |
| 20.05.2025 | 42,43 | 42,43 | 42,43 | 42,43 | 0,53% | - |
| 19.05.2025 | 42,31 | 42,31 | 42,20 | 42,20 | -0,08% | 673,00 |
| 16.05.2025 | 42,24 | 42,24 | 42,24 | 42,24 | -0,62% | - |
| 15.05.2025 | 41,69 | 42,50 | 41,69 | 42,50 | 0,08% | 8,00 |
| 14.05.2025 | 42,47 | 42,47 | 42,47 | 42,47 | -0,57% | - |
| 13.05.2025 | 41,99 | 42,71 | 41,99 | 42,71 | 1,69% | 501,00 |
| 12.05.2025 | 41,00 | 42,00 | 41,00 | 42,00 | 4,83% | 200,00 |
| 09.05.2025 | 40,07 | 40,07 | 40,07 | 40,07 | 0,31% | - |
| 08.05.2025 | 39,94 | 39,94 | 39,94 | 39,94 | 1,33% | - |
| 07.05.2025 | 39,42 | 39,42 | 39,42 | 39,42 | -1,04% | - |
| 06.05.2025 | 39,83 | 39,83 | 39,83 | 39,83 | -1,06% | - |
| 05.05.2025 | 40,08 | 40,26 | 40,08 | 40,26 | 2,38% | 650,00 |
| 02.05.2025 | 39,58 | 39,58 | 39,32 | 39,32 | 2,32% | 200,00 |
| 30.04.2025 | 38,83 | 38,83 | 38,43 | 38,43 | -2,67% | 150,00 |
| 29.04.2025 | 38,61 | 39,49 | 38,61 | 39,49 | 1,84% | 250,00 |
| 28.04.2025 | 38,57 | 38,77 | 38,57 | 38,77 | -0,12% | 1.200,00 |
| 25.04.2025 | 38,82 | 38,82 | 38,82 | 38,82 | 3,15% | - |
| 24.04.2025 | 37,66 | 37,66 | 37,63 | 37,63 | 1,14% | 26,00 |
| 23.04.2025 | 37,21 | 37,21 | 37,21 | 37,21 | 2,03% | - |
| 22.04.2025 | 35,51 | 36,47 | 35,51 | 36,47 | -0,21% | 1.040,00 |
| 17.04.2025 | 36,54 | 36,54 | 36,54 | 36,54 | 0,59% | - |
| 16.04.2025 | 35,88 | 36,33 | 35,88 | 36,33 | -0,32% | 1.103,00 |
| 15.04.2025 | 36,44 | 36,44 | 36,44 | 36,44 | -0,46% | - |
| 14.04.2025 | 36,61 | 36,61 | 36,61 | 36,61 | 1,75% | 150,00 |
| 11.04.2025 | 37,41 | 37,41 | 35,98 | 35,98 | -5,59% | 110,00 |
| 10.04.2025 | 39,59 | 39,59 | 38,11 | 38,11 | 3,04% | 240,00 |
| 09.04.2025 | 34,39 | 36,99 | 34,39 | 36,99 | 1,09% | 555,00 |
| 08.04.2025 | 36,59 | 36,59 | 36,59 | 36,59 | -1,35% | - |
| 07.04.2025 | 33,11 | 37,09 | 33,11 | 37,09 | 4,08% | 50,00 |
| 04.04.2025 | 37,96 | 38,12 | 35,63 | 35,63 | -7,15% | 615,00 |
| 03.04.2025 | 40,28 | 40,44 | 38,38 | 38,38 | -8,47% | 583,00 |
| 02.04.2025 | 41,93 | 41,93 | 41,93 | 41,93 | -0,26% | - |
| 01.04.2025 | 42,04 | 42,04 | 42,04 | 42,04 | 0,63% | - |
| 31.03.2025 | 41,92 | 41,92 | 41,77 | 41,77 | -2,84% | 500,00 |
| 28.03.2025 | 42,99 | 42,99 | 42,99 | 42,99 | -1,64% | - |
| 27.03.2025 | 43,71 | 43,71 | 43,71 | 43,71 | -3,51% | - |
| 26.03.2025 | 45,30 | 45,30 | 45,30 | 45,30 | -1,86% | - |