49,220€
-0,14%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 49,22 | 49,70 | 49,22 | 49,70 | 0,83% | 10,00 |
| 20.02.2025 | 50,13 | 50,60 | 49,29 | 49,29 | -2,53% | 620,00 |
| 19.02.2025 | 50,46 | 50,57 | 50,46 | 50,57 | 0,34% | 25,00 |
| 18.02.2025 | 50,43 | 50,75 | 50,40 | 50,40 | -0,04% | 385,00 |
| 17.02.2025 | 50,03 | 50,42 | 50,03 | 50,42 | 1,46% | 200,00 |
| 14.02.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -0,16% | - |
| 13.02.2025 | 49,78 | 49,78 | 49,78 | 49,78 | -0,55% | - |
| 12.02.2025 | 50,42 | 50,42 | 50,05 | 50,05 | -0,58% | 200,00 |
| 11.02.2025 | 51,12 | 51,12 | 50,34 | 50,34 | -1,95% | 60,00 |
| 10.02.2025 | 51,91 | 51,91 | 51,34 | 51,34 | 0,77% | 374,00 |
| 07.02.2025 | 51,77 | 51,77 | 50,95 | 50,95 | -0,64% | 303,00 |
| 06.02.2025 | 51,28 | 51,28 | 51,28 | 51,28 | 3,38% | - |
| 05.02.2025 | 49,61 | 49,61 | 49,61 | 49,61 | 0,16% | - |
| 04.02.2025 | 49,71 | 49,73 | 49,53 | 49,53 | -0,69% | 50,00 |
| 03.02.2025 | 49,35 | 49,87 | 49,35 | 49,87 | -1,19% | 200,00 |
| 31.01.2025 | 48,09 | 50,47 | 48,09 | 50,47 | 6,01% | 30,00 |
| 30.01.2025 | 48,75 | 48,75 | 47,61 | 47,61 | -1,92% | 200,00 |
| 29.01.2025 | 50,19 | 52,20 | 47,81 | 48,54 | 2,24% | 1.171,00 |
| 28.01.2025 | 47,48 | 47,48 | 47,48 | 47,48 | 1,02% | - |
| 27.01.2025 | 51,06 | 51,06 | 47,00 | 47,00 | -9,35% | 260,00 |
| 24.01.2025 | 51,38 | 51,84 | 51,38 | 51,84 | -0,86% | 50,00 |
| 23.01.2025 | 52,03 | 52,29 | 51,59 | 52,29 | 5,33% | 554,00 |
| 22.01.2025 | 49,59 | 49,65 | 49,59 | 49,65 | -0,32% | 100,00 |
| 21.01.2025 | 47,94 | 49,81 | 47,94 | 49,81 | 3,36% | 3,00 |
| 20.01.2025 | 48,19 | 48,19 | 48,19 | 48,19 | 0,71% | - |
| 17.01.2025 | 47,85 | 47,85 | 47,85 | 47,85 | 0,01% | - |
| 16.01.2025 | 47,35 | 47,84 | 47,35 | 47,84 | 1,25% | 81,00 |
| 15.01.2025 | 45,94 | 47,25 | 45,94 | 47,25 | 2,54% | 81,00 |
| 14.01.2025 | 45,36 | 46,08 | 45,36 | 46,08 | 1,00% | 34,00 |
| 13.01.2025 | 46,14 | 46,14 | 45,63 | 45,63 | -1,00% | 50,00 |
| 10.01.2025 | 46,09 | 46,09 | 46,09 | 46,09 | 0,09% | - |
| 09.01.2025 | 46,06 | 46,06 | 46,05 | 46,05 | -0,68% | 43,00 |
| 08.01.2025 | 46,13 | 46,36 | 46,13 | 46,36 | 0,36% | 40,00 |
| 07.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,42% | - |
| 06.01.2025 | 46,04 | 46,04 | 46,00 | 46,00 | 1,46% | 80,00 |
| 03.01.2025 | 45,34 | 45,34 | 45,34 | 45,34 | -1,28% | - |
| 02.01.2025 | 45,93 | 45,93 | 45,93 | 45,93 | 0,83% | - |
| 30.12.2024 | 45,55 | 45,55 | 45,55 | 45,55 | -1,28% | - |
| 27.12.2024 | 45,83 | 46,14 | 45,83 | 46,14 | 1,92% | 21,00 |
| 23.12.2024 | 45,34 | 45,35 | 45,27 | 45,27 | 0,35% | 103,00 |
| 20.12.2024 | 45,11 | 45,11 | 44,66 | 45,11 | 0,49% | 510,00 |
| 19.12.2024 | 44,89 | 44,89 | 44,89 | 44,89 | -1,23% | 20,00 |
| 18.12.2024 | 45,33 | 45,45 | 45,33 | 45,45 | -0,41% | 150,00 |
| 17.12.2024 | 45,64 | 45,64 | 45,64 | 45,64 | -1,11% | - |
| 16.12.2024 | 45,62 | 46,15 | 45,62 | 46,15 | -0,13% | 75,00 |
| 13.12.2024 | 46,39 | 46,39 | 46,21 | 46,21 | 2,29% | 100,00 |
| 12.12.2024 | 45,17 | 45,17 | 45,17 | 45,17 | -1,60% | - |
| 11.12.2024 | 45,91 | 45,91 | 45,91 | 45,91 | -0,52% | - |
| 10.12.2024 | 45,75 | 46,23 | 45,67 | 46,15 | -1,40% | 1.110,00 |
| 09.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,17% | - |
| 06.12.2024 | 46,88 | 46,88 | 46,88 | 46,88 | 0,83% | - |
| 05.12.2024 | 46,50 | 46,50 | 46,50 | 46,50 | -0,44% | - |
| 04.12.2024 | 46,63 | 46,70 | 46,63 | 46,70 | -0,18% | 400,00 |
| 03.12.2024 | 46,79 | 46,79 | 46,79 | 46,79 | 1,73% | - |
| 02.12.2024 | 45,99 | 45,99 | 45,99 | 45,99 | 1,04% | - |
| 29.11.2024 | 45,52 | 45,52 | 45,52 | 45,52 | -0,18% | - |
| 28.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,10% | - |
| 27.11.2024 | 45,61 | 45,61 | 45,55 | 45,55 | -0,47% | 200,00 |
| 26.11.2024 | 45,92 | 45,92 | 45,77 | 45,77 | -0,82% | 100,00 |
| 25.11.2024 | 46,66 | 46,69 | 46,15 | 46,15 | -0,98% | 270,00 |
| 22.11.2024 | 45,53 | 46,60 | 45,42 | 46,60 | 2,63% | 118,00 |
| 21.11.2024 | 44,81 | 45,58 | 44,68 | 45,41 | 1,80% | 10,00 |
| 20.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,59% | - |
| 19.11.2024 | 43,78 | 44,05 | 43,78 | 43,90 | -1,24% | 450,00 |
| 18.11.2024 | 44,45 | 44,45 | 44,45 | 44,45 | 1,25% | 150,00 |
| 15.11.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -1,86% | 32,00 |
| 14.11.2024 | 44,55 | 44,89 | 44,55 | 44,73 | 0,18% | 290,00 |
| 13.11.2024 | 45,24 | 45,45 | 44,65 | 44,65 | -2,46% | 412,00 |
| 12.11.2024 | 45,78 | 45,78 | 45,78 | 45,78 | -0,59% | - |
| 11.11.2024 | 45,47 | 46,05 | 45,47 | 46,05 | 3,25% | 22,00 |
| 08.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,01% | - |
| 07.11.2024 | 44,74 | 45,05 | 44,60 | 44,60 | -0,87% | 1.537,00 |
| 06.11.2024 | 44,94 | 45,49 | 44,94 | 44,99 | 4,68% | 869,00 |
| 05.11.2024 | 43,07 | 43,07 | 42,98 | 42,98 | -1,68% | 500,00 |
| 04.11.2024 | 44,39 | 44,39 | 43,72 | 43,72 | 0,22% | 140,00 |
| 01.11.2024 | 43,62 | 43,62 | 43,62 | 43,62 | -0,49% | - |
| 31.10.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -3,65% | - |
| 30.10.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -2,38% | - |
| 29.10.2024 | 43,80 | 47,20 | 43,80 | 46,61 | 8,78% | 7.975,00 |
| 28.10.2024 | 42,85 | 42,85 | 42,85 | 42,85 | -0,53% | 50,00 |
| 25.10.2024 | 43,08 | 43,08 | 43,08 | 43,08 | -1,73% | - |
| 24.10.2024 | 43,38 | 43,84 | 43,38 | 43,84 | 0,60% | 28,00 |
| 23.10.2024 | 43,58 | 43,58 | 43,58 | 43,58 | 0,81% | - |
| 22.10.2024 | 43,23 | 43,23 | 43,23 | 43,23 | -0,02% | - |
| 21.10.2024 | 42,74 | 43,44 | 42,74 | 43,24 | 1,13% | 1.430,00 |
| 18.10.2024 | 42,75 | 42,75 | 42,75 | 42,75 | 1,33% | 25,00 |
| 17.10.2024 | 42,19 | 42,19 | 42,19 | 42,19 | 0,68% | - |
| 16.10.2024 | 41,91 | 41,91 | 41,91 | 41,91 | -1,41% | - |
| 15.10.2024 | 42,52 | 43,00 | 42,51 | 42,51 | -0,68% | 208,00 |
| 14.10.2024 | 42,35 | 42,80 | 42,35 | 42,80 | 0,68% | 3,00 |
| 11.10.2024 | 41,92 | 42,51 | 41,92 | 42,51 | -0,61% | 188,00 |
| 10.10.2024 | 42,78 | 42,82 | 42,77 | 42,77 | -0,04% | 905,00 |
| 09.10.2024 | 40,36 | 42,78 | 40,36 | 42,78 | 6,86% | 225,00 |
| 08.10.2024 | 40,04 | 40,04 | 40,04 | 40,04 | -1,66% | - |
| 07.10.2024 | 40,71 | 40,71 | 40,71 | 40,71 | 0,88% | - |
| 04.10.2024 | 40,36 | 40,36 | 40,36 | 40,36 | 0,10% | - |
| 03.10.2024 | 40,43 | 40,43 | 40,32 | 40,32 | 0,74% | 13,00 |
| 02.10.2024 | 40,01 | 40,02 | 40,01 | 40,02 | -0,41% | 200,00 |
| 01.10.2024 | 40,19 | 40,19 | 40,19 | 40,19 | -0,11% | - |
| 30.09.2024 | 39,96 | 40,23 | 39,96 | 40,23 | 0,60% | 1.300,00 |