134,970€
-0,90%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 133,12 | 136,20 | 133,12 | 136,20 | 4,18% | 634,00 |
| 04.09.2026 | 126,58 | 130,74 | 126,58 | 130,74 | 4,88% | 54,00 |
| 03.09.2026 | 123,66 | 124,66 | 123,66 | 124,66 | 0,16% | 31,00 |
| 02.09.2026 | 124,10 | 124,46 | 124,10 | 124,46 | 0,48% | 20,00 |
| 01.09.2026 | 127,76 | 127,76 | 123,86 | 123,86 | -3,84% | 466,00 |
| 31.08.2026 | 127,66 | 128,82 | 127,66 | 128,80 | 0,63% | 95,00 |
| 28.08.2026 | 128,90 | 131,32 | 128,00 | 128,00 | -1,66% | 327,00 |
| 27.08.2026 | 133,58 | 135,50 | 129,16 | 130,16 | 2,07% | 627,00 |
| 26.08.2026 | 125,58 | 127,52 | 125,58 | 127,52 | 1,11% | 50,00 |
| 25.08.2026 | 126,24 | 127,28 | 126,12 | 126,12 | 2,20% | 54,00 |
| 24.08.2026 | 123,62 | 124,34 | 122,94 | 123,40 | -3,77% | 274,00 |
| 21.08.2026 | 130,24 | 131,40 | 128,24 | 128,24 | -2,92% | 29,00 |
| 20.08.2026 | 132,10 | 132,10 | 132,10 | 132,10 | 2,01% | - |
| 19.08.2026 | 134,26 | 138,66 | 129,50 | 129,50 | -8,64% | 1.057,00 |
| 18.08.2026 | 144,04 | 145,70 | 141,74 | 141,74 | -7,01% | 325,00 |
| 17.08.2026 | 146,10 | 152,42 | 146,10 | 152,42 | 6,20% | 40,00 |
| 14.08.2026 | 137,52 | 143,52 | 137,52 | 143,52 | 0,49% | 424,00 |
| 13.08.2026 | 145,04 | 145,04 | 142,82 | 142,82 | -0,90% | 139,00 |
| 12.08.2026 | 139,16 | 144,12 | 139,16 | 144,12 | 4,63% | 285,00 |
| 11.08.2026 | 137,48 | 139,30 | 135,60 | 137,74 | -1,61% | 79,00 |
| 10.08.2026 | 145,82 | 147,60 | 140,00 | 140,00 | -1,55% | 109,00 |
| 07.08.2026 | 139,00 | 142,58 | 139,00 | 142,20 | 1,82% | 40,00 |
| 06.08.2026 | 134,64 | 139,66 | 134,64 | 139,66 | 2,11% | 400,00 |
| 05.08.2026 | 142,32 | 142,32 | 135,98 | 136,78 | -2,05% | 770,00 |
| 04.08.2026 | 130,38 | 140,18 | 130,38 | 139,64 | 9,40% | 758,00 |
| 03.08.2026 | 123,16 | 128,22 | 117,50 | 127,64 | 3,79% | 1.603,00 |
| 31.07.2026 | 123,62 | 124,32 | 120,72 | 122,98 | 4,56% | 962,00 |
| 30.07.2026 | 107,64 | 117,62 | 107,06 | 117,62 | 8,91% | 1.252,00 |
| 29.07.2026 | 107,98 | 113,64 | 107,98 | 108,00 | -0,22% | 710,00 |
| 28.07.2026 | 121,02 | 121,58 | 101,56 | 108,24 | -12,00% | 2.305,00 |
| 27.07.2026 | 131,84 | 132,44 | 121,60 | 123,00 | -5,06% | 330,00 |
| 24.07.2026 | 135,60 | 136,34 | 128,50 | 129,56 | -6,28% | 668,00 |
| 23.07.2026 | 136,60 | 139,80 | 136,30 | 138,24 | 1,65% | 143,00 |
| 22.07.2026 | 138,52 | 138,90 | 136,00 | 136,00 | -4,57% | 31,00 |
| 21.07.2026 | 138,12 | 142,52 | 138,12 | 142,52 | 5,21% | 310,00 |
| 20.07.2026 | 135,06 | 138,24 | 135,06 | 135,46 | -1,63% | 181,00 |
| 17.07.2026 | 131,74 | 137,98 | 129,12 | 137,70 | 0,13% | 1.227,00 |
| 16.07.2026 | 150,58 | 150,58 | 136,48 | 137,52 | -7,52% | 785,00 |
| 15.07.2026 | 165,60 | 165,86 | 148,70 | 148,70 | -9,75% | 125,00 |
| 14.07.2026 | 162,54 | 164,76 | 162,54 | 164,76 | 1,01% | 15,00 |
| 13.07.2026 | 160,54 | 163,12 | 159,94 | 163,12 | -0,32% | 215,00 |
| 10.07.2026 | 169,00 | 169,00 | 163,64 | 163,64 | -4,88% | 187,00 |
| 09.07.2026 | 164,32 | 173,92 | 164,32 | 172,04 | 6,75% | 487,00 |
| 08.07.2026 | 160,94 | 161,16 | 153,10 | 161,16 | 0,32% | 187,00 |
| 07.07.2026 | 163,68 | 165,98 | 160,00 | 160,64 | -5,51% | 600,00 |
| 06.07.2026 | 173,80 | 180,02 | 170,00 | 170,00 | -3,67% | 873,00 |
| 03.07.2026 | 176,44 | 180,38 | 173,52 | 176,48 | 3,43% | 129,00 |
| 02.07.2026 | 191,16 | 197,00 | 170,62 | 170,62 | -11,38% | 775,00 |
| 01.07.2026 | 221,10 | 221,10 | 192,54 | 192,54 | -13,50% | 409,00 |
| 30.06.2026 | 228,70 | 236,30 | 221,95 | 222,60 | 0,70% | 1.486,00 |
| 29.06.2026 | 201,00 | 221,05 | 198,44 | 221,05 | 16,38% | 1.059,00 |
| 26.06.2026 | 191,08 | 194,42 | 182,90 | 189,94 | -3,75% | 521,00 |
| 25.06.2026 | 193,46 | 201,25 | 190,80 | 197,34 | 9,02% | 2.267,00 |
| 24.06.2026 | 173,70 | 190,00 | 172,92 | 181,02 | 6,63% | 3.153,00 |
| 23.06.2026 | 172,44 | 173,88 | 166,64 | 169,76 | -7,60% | 485,00 |
| 22.06.2026 | 171,60 | 183,72 | 171,60 | 183,72 | 9,58% | 383,00 |
| 19.06.2026 | 169,94 | 169,98 | 167,66 | 167,66 | -0,59% | 312,00 |
| 18.06.2026 | 155,80 | 168,66 | 155,80 | 168,66 | 9,22% | 75,00 |
| 17.06.2026 | 155,00 | 155,18 | 151,50 | 154,42 | 0,52% | 98,00 |
| 16.06.2026 | 161,74 | 162,88 | 153,62 | 153,62 | -4,86% | 1.381,00 |
| 15.06.2026 | 161,10 | 161,68 | 160,88 | 161,46 | 3,38% | 764,00 |
| 12.06.2026 | 152,04 | 156,18 | 152,04 | 156,18 | 3,08% | 462,00 |
| 11.06.2026 | 145,68 | 151,52 | 145,68 | 151,52 | 4,04% | 193,00 |
| 10.06.2026 | 148,40 | 148,40 | 144,80 | 145,64 | -1,03% | 1.166,00 |
| 09.06.2026 | 164,94 | 167,92 | 145,70 | 147,16 | -9,07% | 879,00 |
| 08.06.2026 | 152,38 | 167,28 | 152,38 | 161,84 | 3,76% | 553,00 |
| 05.06.2026 | 165,88 | 165,88 | 155,98 | 155,98 | -4,01% | 280,00 |
| 04.06.2026 | 168,54 | 170,22 | 161,96 | 162,50 | -5,84% | 160,00 |
| 03.06.2026 | 174,98 | 178,04 | 168,68 | 172,58 | 0,31% | 1.145,00 |
| 02.06.2026 | 152,70 | 172,04 | 152,70 | 172,04 | 13,65% | 1.754,00 |
| 01.06.2026 | 155,92 | 155,92 | 150,10 | 151,38 | 0,57% | 300,00 |
| 29.05.2026 | 157,28 | 159,12 | 150,52 | 150,52 | -5,42% | 441,00 |
| 28.05.2026 | 161,42 | 162,62 | 159,14 | 159,14 | -2,25% | 93,00 |
| 27.05.2026 | 169,38 | 169,38 | 162,64 | 162,80 | -5,19% | 615,00 |
| 26.05.2026 | 169,38 | 171,72 | 166,72 | 171,72 | 1,61% | 533,00 |
| 25.05.2026 | 169,40 | 169,60 | 168,02 | 169,00 | 1,97% | 1.394,00 |
| 22.05.2026 | 166,68 | 168,22 | 165,22 | 165,74 | 0,45% | 429,00 |
| 21.05.2026 | 157,64 | 165,04 | 157,20 | 165,00 | 6,36% | 561,00 |
| 20.05.2026 | 151,62 | 157,76 | 151,62 | 155,14 | 1,72% | 673,00 |
| 19.05.2026 | 151,14 | 153,92 | 146,74 | 152,52 | -0,70% | 674,00 |
| 18.05.2026 | 162,24 | 166,76 | 149,96 | 153,60 | -9,73% | 599,00 |
| 15.05.2026 | 170,54 | 173,32 | 168,62 | 170,16 | -1,39% | 860,00 |
| 14.05.2026 | 175,88 | 177,38 | 172,56 | 172,56 | -2,39% | 556,00 |
| 13.05.2026 | 173,56 | 180,00 | 172,42 | 176,78 | 0,72% | 687,00 |
| 11.05.2026 | 161,56 | 175,52 | 159,96 | 175,52 | 9,51% | 534,00 |
| 08.05.2026 | 160,94 | 167,52 | 157,82 | 160,28 | 3,89% | 362,00 |
| 07.05.2026 | 159,84 | 160,62 | 154,28 | 154,28 | -1,29% | 471,00 |
| 06.05.2026 | 139,88 | 164,82 | 139,88 | 156,30 | 13,52% | 1.692,00 |
| 05.05.2026 | 137,24 | 143,20 | 137,00 | 137,68 | 0,50% | 244,00 |
| 04.05.2026 | 139,00 | 139,00 | 136,82 | 137,00 | 1,83% | 191,00 |
| 30.04.2026 | 130,52 | 135,56 | 130,00 | 134,54 | 4,33% | 534,00 |
| 29.04.2026 | 132,48 | 134,56 | 127,50 | 128,96 | -1,27% | 662,00 |
| 28.04.2026 | 142,18 | 142,42 | 126,20 | 130,62 | -8,87% | 876,00 |
| 27.04.2026 | 150,26 | 150,26 | 143,34 | 143,34 | -3,80% | 115,00 |
| 24.04.2026 | 145,26 | 149,22 | 145,26 | 149,00 | 2,63% | 1.115,00 |
| 23.04.2026 | 141,76 | 145,18 | 141,76 | 145,18 | 0,96% | 48,00 |
| 22.04.2026 | 143,12 | 143,80 | 142,46 | 143,80 | 1,81% | 75,00 |
| 21.04.2026 | 140,70 | 142,02 | 140,70 | 141,24 | 1,16% | 250,00 |
| 20.04.2026 | 138,42 | 142,50 | 138,40 | 139,62 | 0,19% | 243,00 |
| 17.04.2026 | 141,22 | 142,38 | 139,32 | 139,36 | 1,32% | 563,00 |