87,450€
9,33%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 80,43 | 87,60 | 79,95 | 87,59 | 9,54% | 30,00 |
| 26.01.2026 | 78,33 | 80,45 | 77,92 | 79,96 | 1,39% | - |
| 23.01.2026 | 80,45 | 80,55 | 77,57 | 78,86 | -1,61% | - |
| 22.01.2026 | 80,62 | 81,61 | 79,03 | 80,15 | 0,18% | - |
| 21.01.2026 | 79,13 | 80,88 | 78,25 | 80,01 | 1,29% | - |
| 20.01.2026 | 78,90 | 79,64 | 76,94 | 78,99 | -0,04% | 2.150,00 |
| 19.01.2026 | 79,58 | 79,79 | 77,93 | 79,02 | -2,71% | 1.874,00 |
| 16.01.2026 | 80,87 | 81,55 | 79,32 | 81,22 | 0,81% | 7.065,00 |
| 15.01.2026 | 77,62 | 81,86 | 77,47 | 80,57 | 3,97% | 3.600,00 |
| 14.01.2026 | 77,02 | 77,85 | 75,94 | 77,49 | 0,38% | 2.802,00 |
| 13.01.2026 | 75,27 | 78,11 | 74,69 | 77,19 | 2,48% | 20.025,00 |
| 12.01.2026 | 72,53 | 75,33 | 72,20 | 75,32 | 2,85% | 31.500,00 |
| 09.01.2026 | 73,23 | 74,44 | 72,95 | 73,23 | -0,03% | 429,00 |
| 08.01.2026 | 74,95 | 75,59 | 72,10 | 73,26 | -2,74% | 575,00 |
| 07.01.2026 | 76,12 | 76,18 | 74,14 | 75,32 | -1,41% | 690,00 |
| 06.01.2026 | 75,72 | 76,55 | 72,12 | 76,40 | 1,16% | - |
| 05.01.2026 | 78,04 | 80,03 | 74,00 | 75,52 | -2,23% | 4.920,00 |
| 02.01.2026 | 74,75 | 77,43 | 74,71 | 77,24 | 2,75% | - |
| 30.12.2025 | 75,48 | 75,95 | 75,17 | 75,17 | -0,80% | - |
| 29.12.2025 | 76,01 | 76,21 | 74,86 | 75,78 | -0,06% | - |
| 23.12.2025 | 75,01 | 76,19 | 74,73 | 75,83 | 1,33% | - |
| 22.12.2025 | 75,90 | 76,48 | 74,66 | 74,83 | -0,29% | 18,00 |
| 19.12.2025 | 74,30 | 76,04 | 74,15 | 75,05 | 0,98% | - |
| 18.12.2025 | 73,05 | 75,48 | 73,01 | 74,32 | 2,00% | - |
| 17.12.2025 | 73,53 | 75,72 | 72,28 | 72,86 | -0,85% | - |
| 16.12.2025 | 74,02 | 74,95 | 72,76 | 73,49 | -2,50% | - |
| 15.12.2025 | 75,46 | 77,40 | 74,89 | 75,37 | 0,24% | 570,00 |
| 12.12.2025 | 82,09 | 82,64 | 75,06 | 75,19 | -8,04% | 500,00 |
| 11.12.2025 | 79,90 | 82,22 | 78,37 | 81,76 | 0,79% | - |
| 10.12.2025 | 78,19 | 81,41 | 77,52 | 81,12 | 4,08% | - |
| 09.12.2025 | 75,87 | 78,57 | 75,49 | 77,94 | 2,57% | - |
| 08.12.2025 | 73,91 | 77,19 | 73,88 | 75,99 | 3,43% | 100,00 |
| 05.12.2025 | 73,53 | 74,40 | 73,02 | 73,47 | -0,38% | 127,00 |
| 04.12.2025 | 71,49 | 74,89 | 71,17 | 73,75 | 2,95% | - |
| 03.12.2025 | 72,03 | 72,50 | 70,09 | 71,64 | -0,80% | - |
| 02.12.2025 | 71,50 | 73,56 | 71,12 | 72,21 | 0,80% | - |
| 01.12.2025 | 72,02 | 72,22 | 70,96 | 71,64 | -1,12% | - |
| 28.11.2025 | 72,32 | 72,87 | 72,17 | 72,45 | 0,46% | - |
| 27.11.2025 | 72,11 | 72,38 | 72,07 | 72,12 | -0,44% | - |
| 26.11.2025 | 72,00 | 72,74 | 71,51 | 72,44 | 0,98% | 160,00 |
| 25.11.2025 | 71,82 | 72,00 | 69,40 | 71,74 | 0,57% | 168,00 |
| 24.11.2025 | 69,52 | 71,81 | 68,93 | 71,33 | 3,93% | - |
| 21.11.2025 | 67,83 | 69,61 | 66,40 | 68,63 | -6,32% | 250,00 |
| 20.11.2025 | 72,30 | 73,34 | 67,24 | 73,26 | 3,08% | 2.107,00 |
| 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% | - |