167,870€
-2,72%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 170,01 | 173,87 | 167,06 | 167,67 | -2,83% | 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 | 5,64% | 687,00 |
| 12.05.2026 | 175,76 | 181,30 | 164,00 | 167,34 | -4,66% | 869,00 |
| 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 |
| 16.04.2026 | 143,92 | 143,92 | 135,76 | 137,54 | -2,72% | 437,00 |
| 15.04.2026 | 144,34 | 146,00 | 141,38 | 141,38 | -3,16% | 494,00 |
| 14.04.2026 | 148,88 | 149,88 | 142,46 | 146,00 | -1,04% | 519,00 |
| 13.04.2026 | 143,34 | 147,54 | 143,34 | 147,54 | 0,37% | 220,00 |
| 10.04.2026 | 147,02 | 150,98 | 146,00 | 147,00 | 1,24% | 224,00 |
| 09.04.2026 | 140,78 | 146,26 | 139,66 | 145,20 | 3,55% | 1.133,00 |
| 08.04.2026 | 134,88 | 140,22 | 134,64 | 140,22 | 10,13% | 331,00 |
| 07.04.2026 | 127,36 | 127,36 | 126,72 | 127,32 | 6,76% | 142,00 |
| 02.04.2026 | 118,80 | 119,26 | 118,80 | 119,26 | -3,43% | 125,00 |
| 01.04.2026 | 119,16 | 124,20 | 119,16 | 123,50 | 8,16% | 75,00 |
| 31.03.2026 | 110,78 | 114,18 | 110,78 | 114,18 | -0,80% | 3,00 |
| 30.03.2026 | 118,22 | 122,20 | 115,10 | 115,10 | -0,03% | 146,00 |
| 27.03.2026 | 118,94 | 119,80 | 114,86 | 115,14 | -2,22% | 798,00 |
| 26.03.2026 | 124,20 | 124,20 | 117,76 | 117,76 | -7,22% | 273,00 |
| 25.03.2026 | 125,02 | 129,06 | 124,64 | 126,92 | 2,77% | 909,00 |
| 24.03.2026 | 114,70 | 125,48 | 114,58 | 123,50 | 7,15% | 128,00 |
| 23.03.2026 | 105,32 | 115,26 | 104,96 | 115,26 | 3,58% | 377,00 |
| 20.03.2026 | 114,06 | 114,06 | 111,28 | 111,28 | -3,60% | 250,00 |
| 19.03.2026 | 111,94 | 115,44 | 111,50 | 115,44 | 0,03% | 159,00 |
| 18.03.2026 | 114,00 | 116,66 | 114,00 | 115,40 | 3,48% | 111,00 |
| 17.03.2026 | 110,66 | 111,52 | 110,66 | 111,52 | -3,61% | 5,00 |
| 16.03.2026 | 114,60 | 116,64 | 114,08 | 115,70 | 1,97% | 1.023,00 |
| 13.03.2026 | 112,40 | 113,46 | 111,80 | 113,46 | 0,76% | 135,00 |
| 12.03.2026 | 112,18 | 112,92 | 112,14 | 112,60 | -1,52% | 312,00 |
| 11.03.2026 | 117,34 | 117,34 | 114,34 | 114,34 | -3,07% | 549,00 |
| 10.03.2026 | 114,28 | 119,24 | 114,28 | 117,96 | 4,39% | 430,00 |
| 09.03.2026 | 103,26 | 113,00 | 102,84 | 113,00 | 2,19% | 2.045,00 |
| 06.03.2026 | 115,86 | 115,86 | 110,34 | 110,58 | -8,55% | 891,00 |
| 05.03.2026 | 124,24 | 124,24 | 119,72 | 120,92 | -6,70% | 477,00 |
| 04.03.2026 | 124,38 | 131,16 | 124,38 | 129,60 | -0,61% | 1.895,00 |
| 03.03.2026 | 129,54 | 131,70 | 125,16 | 130,40 | -2,95% | 845,00 |
| 02.03.2026 | 126,08 | 135,68 | 124,52 | 134,36 | 4,07% | 2.163,00 |
| 27.02.2026 | 127,78 | 130,46 | 124,68 | 129,10 | 2,09% | 1.530,00 |
| 26.02.2026 | 136,72 | 136,94 | 126,46 | 126,46 | -7,65% | 1.199,00 |
| 25.02.2026 | 129,60 | 136,94 | 129,46 | 136,94 | 5,71% | 1.150,00 |
| 24.02.2026 | 125,38 | 129,54 | 124,50 | 129,54 | 6,41% | 1.306,00 |
| 23.02.2026 | 117,50 | 124,62 | 117,50 | 121,74 | 3,08% | 2.171,00 |
| 20.02.2026 | 110,92 | 118,10 | 110,76 | 118,10 | 4,59% | 138,00 |
| 19.02.2026 | 111,86 | 112,92 | 111,86 | 112,92 | 1,27% | 72,00 |
| 18.02.2026 | 110,76 | 111,50 | 110,76 | 111,50 | -0,68% | 10,00 |
| 17.02.2026 | 111,36 | 112,38 | 111,36 | 112,26 | -0,51% | 277,00 |
| 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% | - |