81,960€
5,18%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 79,63 | 82,15 | 78,33 | 81,93 | 5,15% | - |
| 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 |
| 22.09.2025 | 67,46 | 67,70 | 67,22 | 67,22 | -1,12% | 260,00 |
| 19.09.2025 | 67,56 | 67,98 | 67,56 | 67,98 | 3,49% | 110,00 |
| 18.09.2025 | 65,20 | 65,69 | 65,20 | 65,69 | -0,64% | 77,00 |
| 17.09.2025 | 66,11 | 66,11 | 66,11 | 66,11 | 0,47% | - |
| 16.09.2025 | 65,92 | 66,04 | 65,80 | 65,80 | -0,30% | 92,00 |
| 15.09.2025 | 66,38 | 66,87 | 65,92 | 66,00 | 1,12% | 824,00 |
| 12.09.2025 | 64,59 | 65,27 | 64,49 | 65,27 | 0,08% | 260,00 |
| 11.09.2025 | 64,60 | 65,68 | 63,65 | 65,22 | 2,35% | 127,00 |
| 10.09.2025 | 61,70 | 63,72 | 61,70 | 63,72 | 2,84% | 185,00 |
| 09.09.2025 | 61,42 | 62,07 | 61,12 | 61,96 | 0,90% | 135,00 |
| 08.09.2025 | 60,73 | 61,73 | 60,72 | 61,41 | 2,48% | 101,00 |
| 05.09.2025 | 59,73 | 59,92 | 59,73 | 59,92 | 1,05% | 135,00 |
| 04.09.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 0,37% | - |
| 03.09.2025 | 58,67 | 59,08 | 58,67 | 59,08 | 2,73% | 120,00 |
| 02.09.2025 | 57,51 | 57,51 | 57,51 | 57,51 | 0,84% | - |
| 01.09.2025 | 56,88 | 57,03 | 56,88 | 57,03 | -2,61% | 40,00 |
| 29.08.2025 | 58,56 | 58,56 | 58,56 | 58,56 | 2,04% | - |
| 28.08.2025 | 57,39 | 57,39 | 57,39 | 57,39 | -1,10% | - |
| 27.08.2025 | 58,03 | 58,03 | 58,03 | 58,03 | 0,24% | - |
| 26.08.2025 | 57,26 | 57,89 | 57,26 | 57,89 | 3,45% | 300,00 |
| 25.08.2025 | 55,96 | 55,96 | 55,96 | 55,96 | -0,18% | - |
| 22.08.2025 | 55,78 | 56,06 | 55,78 | 56,06 | 1,43% | 214,00 |
| 21.08.2025 | 55,27 | 55,27 | 55,27 | 55,27 | 0,89% | - |
| 20.08.2025 | 55,11 | 55,11 | 54,78 | 54,78 | -1,21% | 30,00 |
| 19.08.2025 | 55,83 | 55,83 | 55,45 | 55,45 | -0,56% | 282,00 |
| 18.08.2025 | 55,76 | 55,76 | 55,76 | 55,76 | -0,94% | - |
| 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% | - |