112,190€
1,47%
Echtzeit-Aktienkurs Corning
Bid:
Ask:
Aktienkurse zur Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 112,62 | 113,84 | 112,62 | 112,84 | 2,06% | 280,00 |
| 13.02.2026 | 108,92 | 110,56 | 105,50 | 110,56 | -2,16% | 582,00 |
| 12.02.2026 | 112,10 | 114,36 | 112,10 | 113,00 | 3,57% | 741,00 |
| 11.02.2026 | 107,08 | 109,10 | 107,08 | 109,10 | -0,55% | 185,00 |
| 10.02.2026 | 110,84 | 112,12 | 109,06 | 109,70 | 1,05% | 874,00 |
| 09.02.2026 | 105,72 | 110,40 | 103,32 | 108,56 | 6,43% | 491,00 |
| 06.02.2026 | 94,55 | 102,78 | 94,55 | 102,00 | 7,33% | 374,00 |
| 05.02.2026 | 92,60 | 95,64 | 91,20 | 95,03 | 2,18% | 668,00 |
| 04.02.2026 | 96,53 | 98,00 | 92,36 | 93,00 | -4,32% | 1.195,00 |
| 03.02.2026 | 96,28 | 97,24 | 96,28 | 97,20 | 4,52% | 231,00 |
| 02.02.2026 | 84,78 | 93,51 | 84,78 | 93,00 | 4,18% | 217,00 |
| 30.01.2026 | 85,10 | 89,27 | 85,10 | 89,27 | 4,10% | 14,00 |
| 29.01.2026 | 86,54 | 89,00 | 85,75 | 85,75 | -4,00% | 1.086,00 |
| 28.01.2026 | 94,93 | 97,72 | 87,59 | 89,32 | -1,74% | 320,00 |
| 27.01.2026 | 80,41 | 95,15 | 80,41 | 90,90 | 16,18% | 1.492,00 |
| 26.01.2026 | 78,23 | 78,24 | 78,23 | 78,24 | -0,45% | 1.400,00 |
| 23.01.2026 | 80,24 | 80,24 | 78,59 | 78,59 | -1,36% | 21,00 |
| 22.01.2026 | 79,94 | 81,35 | 79,67 | 79,67 | 1,68% | 16.346,00 |
| 21.01.2026 | 79,28 | 79,53 | 78,35 | 78,35 | -0,71% | 160,00 |
| 20.01.2026 | 78,91 | 78,91 | 78,91 | 78,91 | -0,70% | - |
| 19.01.2026 | 79,58 | 79,58 | 79,47 | 79,47 | -1,67% | 73,00 |
| 16.01.2026 | 80,60 | 81,07 | 79,66 | 80,82 | -0,41% | 871,00 |
| 15.01.2026 | 77,44 | 81,15 | 77,44 | 81,15 | 5,79% | 35,00 |
| 14.01.2026 | 76,71 | 76,71 | 76,71 | 76,71 | 2,25% | - |
| 13.01.2026 | 75,11 | 75,11 | 75,02 | 75,02 | 0,50% | 7,00 |
| 12.01.2026 | 72,13 | 74,86 | 72,13 | 74,65 | 2,09% | 75,00 |
| 09.01.2026 | 73,12 | 73,12 | 73,12 | 73,12 | -2,74% | - |
| 08.01.2026 | 74,64 | 75,18 | 74,64 | 75,18 | -1,31% | 250,00 |
| 07.01.2026 | 76,18 | 76,18 | 76,18 | 76,18 | 1,06% | - |
| 06.01.2026 | 75,38 | 75,38 | 75,38 | 75,38 | -4,10% | - |
| 05.01.2026 | 78,06 | 78,60 | 78,06 | 78,60 | 4,60% | 130,00 |
| 02.01.2026 | 74,88 | 75,14 | 74,88 | 75,14 | -0,28% | 255,00 |
| 30.12.2025 | 75,35 | 75,35 | 75,35 | 75,35 | -0,62% | - |
| 29.12.2025 | 75,72 | 75,82 | 75,72 | 75,82 | 1,61% | 50,00 |
| 23.12.2025 | 74,62 | 74,62 | 74,62 | 74,62 | -1,30% | - |
| 22.12.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 2,13% | - |
| 19.12.2025 | 74,02 | 74,02 | 74,02 | 74,02 | 1,69% | - |
| 18.12.2025 | 72,79 | 72,79 | 72,79 | 72,79 | -1,14% | - |
| 17.12.2025 | 73,63 | 73,63 | 73,63 | 73,63 | -0,35% | - |
| 16.12.2025 | 73,89 | 73,89 | 73,89 | 73,89 | -3,08% | - |
| 15.12.2025 | 75,45 | 76,24 | 75,45 | 76,24 | 0,04% | 143,00 |
| 12.12.2025 | 82,06 | 82,47 | 76,21 | 76,21 | -6,94% | 163,00 |
| 11.12.2025 | 79,42 | 81,89 | 79,42 | 81,89 | 5,09% | 15,00 |
| 10.12.2025 | 77,92 | 77,92 | 77,92 | 77,92 | 0,62% | - |
| 09.12.2025 | 75,58 | 77,44 | 75,58 | 77,44 | 1,99% | 70,00 |
| 08.12.2025 | 73,60 | 75,93 | 73,60 | 75,93 | 3,55% | 34,00 |
| 05.12.2025 | 73,33 | 73,33 | 73,33 | 73,33 | -0,53% | - |
| 04.12.2025 | 71,48 | 73,72 | 71,48 | 73,72 | 3,51% | 305,00 |
| 03.12.2025 | 72,11 | 72,11 | 71,22 | 71,22 | 0,23% | 170,00 |
| 02.12.2025 | 71,06 | 71,06 | 71,06 | 71,06 | -0,78% | - |
| 01.12.2025 | 71,62 | 71,62 | 71,62 | 71,62 | -0,68% | - |
| 28.11.2025 | 72,07 | 72,11 | 72,07 | 72,11 | -0,44% | 100,00 |
| 27.11.2025 | 71,84 | 72,43 | 71,84 | 72,43 | 0,88% | 30,00 |
| 26.11.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 2,54% | - |
| 25.11.2025 | 71,65 | 71,65 | 70,02 | 70,02 | 0,78% | 50,00 |
| 24.11.2025 | 69,48 | 69,48 | 69,48 | 69,48 | 0,64% | 5,00 |
| 21.11.2025 | 67,71 | 69,04 | 67,71 | 69,04 | -4,47% | 150,00 |
| 20.11.2025 | 71,96 | 72,56 | 71,96 | 72,27 | 6,25% | 16,00 |
| 19.11.2025 | 68,02 | 68,02 | 68,02 | 68,02 | -1,61% | - |
| 18.11.2025 | 68,31 | 69,24 | 68,31 | 69,13 | -1,29% | 150,00 |
| 17.11.2025 | 71,01 | 71,06 | 70,03 | 70,03 | -1,89% | 111,00 |
| 14.11.2025 | 70,04 | 71,38 | 69,32 | 71,38 | 0,79% | 118,00 |
| 13.11.2025 | 77,30 | 77,30 | 70,82 | 70,82 | -6,88% | 165,00 |
| 12.11.2025 | 76,05 | 76,05 | 76,05 | 76,05 | 0,58% | - |
| 11.11.2025 | 76,13 | 76,13 | 75,61 | 75,61 | 0,16% | 395,00 |
| 10.11.2025 | 75,49 | 75,49 | 75,49 | 75,49 | 3,48% | - |
| 07.11.2025 | 76,34 | 76,34 | 72,95 | 72,95 | -3,47% | 30,00 |
| 06.11.2025 | 75,61 | 75,61 | 75,57 | 75,57 | 2,27% | 100,00 |
| 05.11.2025 | 73,74 | 73,89 | 73,74 | 73,89 | -0,35% | 5,00 |
| 04.11.2025 | 74,97 | 74,97 | 74,15 | 74,15 | -2,77% | 827,00 |
| 03.11.2025 | 77,47 | 78,15 | 76,26 | 76,26 | -1,49% | 22,00 |
| 31.10.2025 | 78,51 | 78,51 | 77,41 | 77,41 | -1,79% | 100,00 |
| 30.10.2025 | 77,65 | 78,82 | 77,65 | 78,82 | 0,84% | 100,00 |
| 29.10.2025 | 74,25 | 78,16 | 74,25 | 78,16 | 4,63% | 224,00 |
| 28.10.2025 | 77,98 | 79,12 | 68,78 | 74,70 | -2,94% | 520,00 |
| 27.10.2025 | 76,54 | 77,25 | 76,54 | 76,96 | 4,03% | 280,00 |
| 24.10.2025 | 73,86 | 73,98 | 73,86 | 73,98 | -0,20% | 6,00 |
| 23.10.2025 | 72,76 | 74,13 | 72,76 | 74,13 | 2,69% | 120,00 |
| 22.10.2025 | 74,07 | 74,07 | 72,19 | 72,19 | -2,29% | 42,00 |
| 21.10.2025 | 73,24 | 74,15 | 73,24 | 73,88 | 1,30% | 830,00 |
| 20.10.2025 | 72,44 | 72,93 | 72,44 | 72,93 | 0,22% | 52,00 |
| 17.10.2025 | 73,03 | 73,03 | 72,77 | 72,77 | -2,32% | 30,00 |
| 16.10.2025 | 74,10 | 74,50 | 74,10 | 74,50 | 2,05% | 25,00 |
| 15.10.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -0,56% | - |
| 14.10.2025 | 73,03 | 73,41 | 72,60 | 73,41 | 1,14% | 182,00 |
| 13.10.2025 | 72,77 | 72,77 | 72,58 | 72,58 | -4,20% | 200,00 |
| 10.10.2025 | 75,40 | 75,76 | 75,40 | 75,76 | 1,01% | 55,00 |
| 09.10.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 1,64% | 20,00 |
| 08.10.2025 | 73,25 | 73,79 | 73,25 | 73,79 | 0,67% | 20,00 |
| 07.10.2025 | 73,30 | 73,30 | 73,30 | 73,30 | 1,01% | - |
| 06.10.2025 | 71,39 | 72,57 | 71,39 | 72,57 | 3,26% | 1.930,00 |
| 03.10.2025 | 70,28 | 70,28 | 70,28 | 70,28 | -1,67% | - |
| 02.10.2025 | 71,39 | 71,47 | 71,39 | 71,47 | 0,34% | 125,00 |
| 01.10.2025 | 69,29 | 71,23 | 69,27 | 71,23 | 4,61% | 480,00 |
| 30.09.2025 | 68,09 | 68,09 | 68,09 | 68,09 | -0,16% | - |
| 29.09.2025 | 67,65 | 68,20 | 67,65 | 68,20 | 0,74% | 45,00 |
| 26.09.2025 | 67,44 | 67,70 | 67,44 | 67,70 | -0,35% | 242,00 |
| 25.09.2025 | 67,93 | 67,94 | 67,05 | 67,94 | -2,19% | 2.075,00 |
| 24.09.2025 | 68,60 | 69,49 | 68,60 | 69,46 | 3,29% | 186,00 |
| 23.09.2025 | 66,84 | 67,25 | 66,84 | 67,25 | 0,04% | 30,00 |