72,295€
5,16%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 68,65 | 71,67 | 68,41 | 71,07 | 2,55% | - |
| 18.11.2025 | 69,00 | 69,88 | 68,06 | 69,30 | -0,92% | 30,00 |
| 17.11.2025 | 71,48 | 71,74 | 69,25 | 69,95 | -1,28% | - |
| 14.11.2025 | 70,50 | 72,25 | 67,67 | 70,85 | -1,03% | 34,00 |
| 13.11.2025 | 77,52 | 77,53 | 69,91 | 71,59 | -6,63% | 250,00 |
| 12.11.2025 | 76,31 | 78,30 | 76,25 | 76,67 | 1,48% | 550,00 |
| 11.11.2025 | 76,66 | 76,89 | 75,03 | 75,55 | -1,01% | 631,00 |
| 10.11.2025 | 75,80 | 76,83 | 75,15 | 76,32 | 5,57% | 1.160,00 |
| 07.11.2025 | 76,54 | 76,71 | 71,99 | 72,29 | -5,49% | 1.000,00 |
| 06.11.2025 | 75,68 | 76,91 | 74,84 | 76,49 | 0,45% | 795,00 |
| 05.11.2025 | 73,80 | 76,75 | 73,52 | 76,15 | 2,68% | - |
| 04.11.2025 | 74,82 | 75,00 | 73,68 | 74,16 | -2,43% | - |
| 03.11.2025 | 77,53 | 78,49 | 75,71 | 76,01 | -1,57% | 565,00 |
| 31.10.2025 | 78,61 | 80,19 | 76,30 | 77,22 | -1,10% | 352,00 |
| 30.10.2025 | 77,83 | 79,31 | 76,68 | 78,08 | 0,30% | - |
| 29.10.2025 | 74,73 | 78,93 | 74,25 | 77,84 | 4,33% | - |
| 28.10.2025 | 77,53 | 79,83 | 68,88 | 74,61 | -2,60% | 1.002,00 |
| 27.10.2025 | 76,53 | 77,29 | 75,77 | 76,60 | 2,87% | 606,00 |
| 24.10.2025 | 74,14 | 75,49 | 73,91 | 74,46 | 2,08% | 13,00 |
| 23.10.2025 | 73,13 | 74,35 | 72,53 | 72,94 | 0,66% | 54,00 |
| 22.10.2025 | 74,28 | 75,32 | 71,56 | 72,46 | -2,15% | - |
| 21.10.2025 | 73,26 | 74,72 | 72,92 | 74,05 | 1,66% | 300,00 |
| 20.10.2025 | 72,86 | 73,84 | 72,50 | 72,84 | 0,34% | 110,00 |
| 17.10.2025 | 73,17 | 74,39 | 71,76 | 72,59 | -2,52% | - |
| 16.10.2025 | 74,49 | 75,21 | 73,28 | 74,47 | -0,11% | - |
| 15.10.2025 | 73,19 | 75,11 | 73,11 | 74,55 | 2,27% | - |
| 14.10.2025 | 73,37 | 74,03 | 72,20 | 72,89 | -1,49% | - |
| 13.10.2025 | 72,32 | 74,87 | 72,31 | 73,99 | 3,14% | 428,00 |
| 10.10.2025 | 75,58 | 75,90 | 71,44 | 71,74 | -3,83% | 215,00 |
| 09.10.2025 | 74,96 | 75,61 | 74,41 | 74,60 | -0,05% | 14,00 |
| 08.10.2025 | 73,52 | 74,87 | 72,86 | 74,64 | 2,32% | 30,00 |
| 07.10.2025 | 73,42 | 73,94 | 71,79 | 72,95 | -0,05% | - |
| 06.10.2025 | 71,65 | 73,61 | 71,62 | 72,99 | 3,59% | 263,00 |
| 03.10.2025 | 70,49 | 71,71 | 70,43 | 70,46 | 0,02% | 3,00 |
| 02.10.2025 | 71,45 | 71,98 | 70,04 | 70,45 | -0,57% | 100,00 |
| 01.10.2025 | 69,52 | 71,39 | 68,80 | 70,85 | 1,61% | - |
| 30.09.2025 | 68,29 | 69,74 | 68,12 | 69,73 | 1,91% | - |
| 29.09.2025 | 67,90 | 68,73 | 67,87 | 68,42 | 1,32% | 24,00 |
| 26.09.2025 | 67,70 | 68,03 | 67,33 | 67,53 | -0,16% | 100,00 |
| 25.09.2025 | 67,97 | 68,35 | 65,97 | 67,64 | -0,03% | - |
| 24.09.2025 | 68,88 | 69,75 | 67,38 | 67,66 | -0,76% | - |
| 23.09.2025 | 67,09 | 68,57 | 66,70 | 68,18 | 1,84% | 300,00 |
| 22.09.2025 | 67,77 | 67,79 | 66,40 | 66,95 | -0,79% | - |
| 19.09.2025 | 67,88 | 68,08 | 66,82 | 67,48 | 0,05% | 299,00 |
| 18.09.2025 | 65,62 | 67,56 | 65,50 | 67,45 | 3,81% | - |
| 17.09.2025 | 66,45 | 66,70 | 64,06 | 64,97 | -1,77% | - |
| 16.09.2025 | 66,11 | 66,48 | 65,30 | 66,14 | -0,12% | 13,00 |
| 15.09.2025 | 66,66 | 67,34 | 65,29 | 66,22 | 2,35% | 160,00 |
| 12.09.2025 | 64,75 | 66,48 | 64,24 | 64,70 | -0,66% | 40,00 |
| 11.09.2025 | 64,61 | 65,68 | 63,67 | 65,13 | 2,10% | 80,00 |
| 10.09.2025 | 61,96 | 64,11 | 61,91 | 63,79 | 2,87% | 33,00 |
| 09.09.2025 | 61,45 | 62,31 | 61,13 | 62,01 | 1,26% | 22,00 |
| 08.09.2025 | 60,56 | 61,73 | 60,55 | 61,24 | 0,69% | - |
| 05.09.2025 | 60,06 | 60,94 | 59,55 | 60,82 | 1,68% | 20,00 |
| 04.09.2025 | 59,55 | 60,71 | 59,43 | 59,82 | 0,85% | - |
| 03.09.2025 | 58,94 | 59,79 | 56,96 | 59,31 | 1,35% | - |
| 02.09.2025 | 57,70 | 58,84 | 56,90 | 58,52 | 2,61% | - |
| 01.09.2025 | 57,16 | 57,33 | 56,93 | 57,03 | -1,35% | 60,00 |
| 29.08.2025 | 58,73 | 58,88 | 57,04 | 57,81 | -2,05% | 350,00 |
| 28.08.2025 | 57,40 | 59,29 | 57,40 | 59,02 | 2,06% | 20,00 |
| 27.08.2025 | 58,24 | 58,41 | 57,69 | 57,83 | -0,10% | - |
| 26.08.2025 | 57,33 | 58,07 | 56,99 | 57,89 | 0,64% | - |
| 25.08.2025 | 56,20 | 57,69 | 55,98 | 57,52 | 2,50% | 50,00 |
| 22.08.2025 | 55,94 | 56,59 | 55,70 | 56,12 | 0,38% | - |
| 21.08.2025 | 55,67 | 56,09 | 55,01 | 55,90 | 0,85% | - |
| 20.08.2025 | 55,37 | 55,54 | 54,37 | 55,43 | 0,04% | - |
| 19.08.2025 | 56,07 | 56,17 | 55,18 | 55,41 | -1,37% | 36,00 |
| 18.08.2025 | 56,02 | 56,45 | 55,81 | 56,18 | 0,46% | 56,00 |
| 15.08.2025 | 56,25 | 56,50 | 55,40 | 55,92 | -0,99% | - |
| 14.08.2025 | 56,07 | 56,67 | 55,71 | 56,48 | 0,49% | - |
| 13.08.2025 | 56,30 | 56,61 | 55,47 | 56,21 | -0,15% | 20,00 |
| 12.08.2025 | 55,87 | 56,70 | 55,86 | 56,29 | 0,50% | 190,00 |
| 11.08.2025 | 56,83 | 56,93 | 55,84 | 56,01 | -0,90% | - |
| 08.08.2025 | 56,05 | 56,66 | 55,63 | 56,52 | 1,67% | - |
| 07.08.2025 | 58,33 | 59,32 | 55,21 | 55,59 | 1,24% | 361,00 |
| 06.08.2025 | 54,68 | 55,14 | 54,33 | 54,91 | 0,57% | 45,00 |
| 05.08.2025 | 55,23 | 55,78 | 54,50 | 54,60 | -0,50% | - |
| 04.08.2025 | 53,88 | 54,93 | 53,85 | 54,88 | 2,43% | 327,00 |
| 01.08.2025 | 54,95 | 55,25 | 53,07 | 53,58 | -3,33% | 10,00 |
| 31.07.2025 | 55,35 | 55,92 | 54,61 | 55,42 | 1,12% | - |
| 30.07.2025 | 53,30 | 55,09 | 53,20 | 54,81 | 2,05% | 1.013,00 |
| 29.07.2025 | 48,10 | 54,55 | 47,18 | 53,71 | 12,25% | 265,00 |
| 28.07.2025 | 47,46 | 47,88 | 47,22 | 47,85 | 1,44% | 145,00 |
| 25.07.2025 | 47,52 | 47,95 | 46,80 | 47,17 | -0,52% | 90,00 |
| 24.07.2025 | 47,50 | 47,66 | 47,19 | 47,41 | -0,02% | - |
| 23.07.2025 | 46,08 | 47,86 | 46,04 | 47,42 | 3,19% | - |
| 22.07.2025 | 46,05 | 46,17 | 45,55 | 45,95 | -0,38% | - |
| 21.07.2025 | 46,33 | 46,55 | 46,04 | 46,13 | -0,77% | - |
| 18.07.2025 | 46,78 | 46,88 | 46,14 | 46,49 | -0,58% | 200,00 |
| 17.07.2025 | 45,59 | 46,84 | 45,59 | 46,76 | 2,72% | - |
| 16.07.2025 | 45,10 | 45,64 | 44,61 | 45,52 | 0,56% | - |
| 15.07.2025 | 45,69 | 45,92 | 45,25 | 45,27 | -0,63% | - |
| 14.07.2025 | 43,95 | 45,65 | 43,80 | 45,55 | 3,21% | 180,00 |
| 11.07.2025 | 44,63 | 44,66 | 44,02 | 44,14 | -1,24% | - |
| 10.07.2025 | 44,70 | 45,05 | 44,48 | 44,69 | -0,45% | - |
| 09.07.2025 | 44,97 | 45,33 | 44,69 | 44,89 | -0,22% | - |
| 08.07.2025 | 44,73 | 45,40 | 44,40 | 44,99 | 0,57% | - |
| 07.07.2025 | 44,89 | 45,35 | 44,66 | 44,74 | -0,02% | 160,00 |
| 04.07.2025 | 44,94 | 44,94 | 44,60 | 44,75 | -0,97% | - |
| 03.07.2025 | 44,71 | 45,32 | 44,59 | 45,19 | 1,13% | - |