49,115€
0,78%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 49,46 | 50,03 | 48,87 | 49,23 | -0,34% | 4,00 |
| 20.02.2025 | 50,32 | 50,57 | 48,67 | 49,40 | -2,20% | 200,00 |
| 19.02.2025 | 50,60 | 51,06 | 50,35 | 50,51 | -0,26% | 860,00 |
| 18.02.2025 | 50,79 | 50,80 | 50,16 | 50,64 | 0,07% | 540,00 |
| 17.02.2025 | 50,27 | 50,62 | 50,19 | 50,60 | 1,04% | 258,00 |
| 14.02.2025 | 49,89 | 50,33 | 49,21 | 50,08 | 0,57% | 90,00 |
| 13.02.2025 | 50,08 | 50,50 | 49,67 | 49,80 | -0,51% | 69,00 |
| 12.02.2025 | 50,59 | 50,70 | 49,89 | 50,06 | -1,01% | 92,00 |
| 11.02.2025 | 51,29 | 51,96 | 50,30 | 50,57 | -1,75% | - |
| 10.02.2025 | 51,64 | 52,15 | 51,09 | 51,47 | 0,32% | 120,00 |
| 07.02.2025 | 51,88 | 51,88 | 50,74 | 51,30 | -0,68% | 191,00 |
| 06.02.2025 | 51,40 | 52,35 | 51,21 | 51,65 | 0,83% | - |
| 05.02.2025 | 49,80 | 51,49 | 49,60 | 51,23 | 2,24% | 110,00 |
| 04.02.2025 | 49,83 | 50,55 | 49,41 | 50,11 | 0,42% | 12,00 |
| 03.02.2025 | 49,72 | 50,50 | 48,97 | 49,89 | -0,65% | 78,00 |
| 31.01.2025 | 48,43 | 58,73 | 45,73 | 50,22 | 4,57% | 300,00 |
| 30.01.2025 | 48,77 | 49,33 | 46,82 | 48,03 | 0,41% | - |
| 29.01.2025 | 50,72 | 53,67 | 47,57 | 47,83 | -2,74% | - |
| 28.01.2025 | 47,76 | 49,82 | 47,16 | 49,18 | 4,13% | - |
| 27.01.2025 | 50,64 | 50,99 | 46,38 | 47,23 | -8,63% | 1.780,00 |
| 24.01.2025 | 51,53 | 51,86 | 51,20 | 51,69 | -0,25% | 60,00 |
| 23.01.2025 | 51,77 | 52,41 | 51,57 | 51,82 | -0,06% | - |
| 22.01.2025 | 49,86 | 52,14 | 49,42 | 51,85 | 4,75% | - |
| 21.01.2025 | 48,11 | 49,93 | 48,05 | 49,49 | 2,98% | 26,00 |
| 20.01.2025 | 48,36 | 48,46 | 48,01 | 48,06 | -0,94% | - |
| 17.01.2025 | 47,90 | 48,91 | 47,84 | 48,52 | 1,47% | 221,00 |
| 16.01.2025 | 47,55 | 47,92 | 47,36 | 47,82 | 0,83% | 150,00 |
| 15.01.2025 | 46,14 | 47,50 | 45,86 | 47,42 | 2,95% | 80,00 |
| 14.01.2025 | 45,65 | 46,15 | 45,54 | 46,06 | 1,00% | - |
| 13.01.2025 | 45,88 | 45,96 | 45,22 | 45,61 | -0,85% | - |
| 10.01.2025 | 46,14 | 46,31 | 45,76 | 46,00 | -0,43% | - |
| 09.01.2025 | 46,22 | 46,27 | 46,05 | 46,20 | -0,11% | 140,00 |
| 08.01.2025 | 46,33 | 46,60 | 45,71 | 46,25 | -0,03% | 310,00 |
| 07.01.2025 | 46,35 | 46,88 | 46,03 | 46,26 | -0,59% | 83,00 |
| 06.01.2025 | 46,12 | 46,67 | 45,79 | 46,54 | 0,97% | - |
| 03.01.2025 | 45,62 | 46,12 | 45,25 | 46,09 | 1,29% | - |
| 02.01.2025 | 46,02 | 46,50 | 45,22 | 45,51 | 0,55% | - |
| 30.12.2024 | 45,70 | 45,79 | 45,18 | 45,26 | -1,29% | 135,00 |
| 27.12.2024 | 46,05 | 46,07 | 45,56 | 45,85 | 0,45% | 6,00 |
| 23.12.2024 | 45,65 | 45,75 | 45,27 | 45,65 | 0,66% | 50,00 |
| 20.12.2024 | 45,20 | 45,39 | 44,14 | 45,35 | -0,09% | 415,00 |
| 19.12.2024 | 44,76 | 45,83 | 44,70 | 45,39 | 1,15% | 378,00 |
| 18.12.2024 | 45,49 | 46,00 | 44,81 | 44,87 | -1,48% | 100,00 |
| 17.12.2024 | 45,84 | 45,99 | 45,45 | 45,55 | -0,69% | 273,00 |
| 16.12.2024 | 45,83 | 46,78 | 45,78 | 45,86 | -0,02% | - |
| 13.12.2024 | 46,65 | 46,77 | 45,60 | 45,87 | -1,27% | - |
| 12.12.2024 | 45,31 | 46,76 | 45,18 | 46,46 | 2,31% | - |
| 11.12.2024 | 46,23 | 46,44 | 45,35 | 45,41 | -1,23% | 636,00 |
| 10.12.2024 | 45,87 | 46,61 | 45,82 | 45,98 | -0,05% | - |
| 09.12.2024 | 46,97 | 47,07 | 45,61 | 46,00 | -1,97% | 110,00 |
| 06.12.2024 | 47,08 | 47,30 | 46,78 | 46,93 | -0,20% | - |
| 05.12.2024 | 46,65 | 47,32 | 46,32 | 47,02 | 0,55% | 150,00 |
| 04.12.2024 | 46,86 | 47,23 | 46,44 | 46,77 | -0,07% | - |
| 03.12.2024 | 46,96 | 47,10 | 46,50 | 46,80 | -0,22% | 2.363,00 |
| 02.12.2024 | 46,13 | 47,29 | 46,08 | 46,91 | 2,00% | 200,00 |
| 29.11.2024 | 45,80 | 46,44 | 45,63 | 45,99 | 0,29% | - |
| 28.11.2024 | 45,82 | 45,95 | 45,72 | 45,85 | 0,46% | - |
| 27.11.2024 | 45,75 | 46,01 | 45,22 | 45,64 | -0,34% | - |
| 26.11.2024 | 46,12 | 46,14 | 45,58 | 45,80 | -0,52% | 22,00 |
| 25.11.2024 | 46,52 | 46,91 | 46,01 | 46,04 | -1,15% | 250,00 |
| 22.11.2024 | 45,65 | 46,72 | 45,56 | 46,57 | 2,00% | 310,00 |
| 21.11.2024 | 44,74 | 45,86 | 44,61 | 45,66 | 1,64% | - |
| 20.11.2024 | 44,80 | 45,10 | 44,64 | 44,92 | 0,58% | 40,00 |
| 19.11.2024 | 43,92 | 44,73 | 43,23 | 44,66 | 1,84% | 135,00 |
| 18.11.2024 | 44,44 | 44,44 | 43,55 | 43,85 | -0,67% | 137,00 |
| 15.11.2024 | 44,01 | 44,63 | 43,82 | 44,15 | -1,27% | 897,00 |
| 14.11.2024 | 44,64 | 45,04 | 44,60 | 44,72 | 0,04% | 48,00 |
| 13.11.2024 | 45,39 | 45,80 | 44,63 | 44,70 | -1,75% | 1.211,00 |
| 12.11.2024 | 45,99 | 46,23 | 45,20 | 45,50 | -0,93% | - |
| 11.11.2024 | 45,57 | 46,39 | 45,47 | 45,92 | 0,96% | 17,00 |
| 08.11.2024 | 44,76 | 45,80 | 44,51 | 45,49 | 1,88% | 200,00 |
| 07.11.2024 | 44,99 | 45,11 | 44,53 | 44,65 | -0,65% | - |
| 06.11.2024 | 44,77 | 45,72 | 44,52 | 44,94 | 3,85% | 30,00 |
| 05.11.2024 | 43,29 | 43,43 | 42,75 | 43,27 | 0,08% | 92,00 |
| 04.11.2024 | 44,60 | 44,72 | 43,14 | 43,23 | -3,20% | 900,00 |
| 01.11.2024 | 43,82 | 44,67 | 43,68 | 44,66 | 2,37% | - |
| 31.10.2024 | 43,87 | 44,66 | 43,63 | 43,63 | -1,39% | 3.000,00 |
| 30.10.2024 | 45,48 | 45,94 | 44,12 | 44,24 | -1,68% | 707,00 |
| 29.10.2024 | 43,86 | 48,11 | 42,91 | 45,00 | 2,82% | 8.300,00 |
| 28.10.2024 | 43,09 | 44,27 | 42,83 | 43,77 | 2,15% | 2.400,00 |
| 25.10.2024 | 43,27 | 44,10 | 42,80 | 42,84 | -0,91% | - |
| 24.10.2024 | 43,68 | 43,86 | 43,23 | 43,24 | -0,56% | 140,00 |
| 23.10.2024 | 43,71 | 44,28 | 43,14 | 43,48 | -0,80% | - |
| 22.10.2024 | 43,36 | 43,95 | 42,84 | 43,84 | 0,78% | 65,00 |
| 21.10.2024 | 42,87 | 43,68 | 42,72 | 43,50 | 1,25% | - |
| 18.10.2024 | 42,99 | 43,13 | 42,54 | 42,96 | 0,01% | - |
| 17.10.2024 | 42,38 | 42,99 | 42,37 | 42,95 | 1,37% | - |
| 16.10.2024 | 42,10 | 42,74 | 41,90 | 42,37 | 0,78% | - |
| 15.10.2024 | 42,53 | 43,28 | 41,98 | 42,04 | -2,13% | - |
| 14.10.2024 | 42,49 | 43,16 | 42,37 | 42,96 | 1,07% | - |
| 11.10.2024 | 42,07 | 42,89 | 42,05 | 42,50 | 0,96% | - |
| 10.10.2024 | 42,94 | 43,11 | 41,99 | 42,10 | -1,47% | - |
| 09.10.2024 | 40,51 | 43,33 | 40,41 | 42,73 | 5,17% | - |
| 08.10.2024 | 40,14 | 40,83 | 39,84 | 40,63 | 1,07% | - |
| 07.10.2024 | 40,79 | 40,87 | 40,16 | 40,20 | -1,68% | 100,00 |
| 04.10.2024 | 40,52 | 40,95 | 40,43 | 40,88 | 1,13% | - |
| 03.10.2024 | 40,65 | 40,89 | 40,26 | 40,43 | -0,57% | - |
| 02.10.2024 | 40,16 | 40,94 | 40,08 | 40,66 | 1,03% | 30,00 |
| 01.10.2024 | 40,50 | 40,75 | 40,03 | 40,24 | -0,78% | - |
| 30.09.2024 | 40,08 | 40,57 | 39,69 | 40,56 | 0,92% | - |