71,260€
0,04%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 71,49 | 71,54 | 71,39 | 71,39 | 0,22% | - |
| 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% | - |
| 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% | - |