46,540€
1,78%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 40,53 | 40,82 | 40,02 | 40,19 | -0,78% | 750,00 |
| 26.09.2024 | 40,53 | 40,70 | 40,08 | 40,51 | 0,83% | - |
| 25.09.2024 | 40,30 | 40,59 | 39,94 | 40,18 | -0,90% | - |
| 24.09.2024 | 40,22 | 40,82 | 39,95 | 40,54 | 0,90% | - |
| 23.09.2024 | 40,02 | 40,30 | 39,73 | 40,18 | 0,78% | - |
| 20.09.2024 | 39,64 | 39,93 | 39,50 | 39,87 | 0,14% | 50,00 |
| 19.09.2024 | 39,61 | 40,66 | 39,30 | 39,81 | 1,78% | - |
| 18.09.2024 | 38,95 | 39,26 | 38,65 | 39,12 | 0,39% | - |
| 17.09.2024 | 38,59 | 39,23 | 38,42 | 38,96 | 1,01% | - |
| 16.09.2024 | 38,25 | 38,61 | 37,77 | 38,58 | 0,55% | - |
| 13.09.2024 | 37,75 | 38,47 | 37,71 | 38,37 | 1,43% | 300,00 |
| 12.09.2024 | 38,10 | 38,14 | 37,32 | 37,83 | -0,39% | - |
| 11.09.2024 | 36,98 | 38,02 | 36,98 | 37,98 | 1,71% | - |
| 10.09.2024 | 36,95 | 37,47 | 36,92 | 37,34 | 0,56% | - |
| 09.09.2024 | 36,88 | 37,33 | 36,60 | 37,13 | 1,25% | - |
| 06.09.2024 | 37,04 | 37,97 | 36,41 | 36,67 | -1,60% | - |
| 05.09.2024 | 37,17 | 37,52 | 36,94 | 37,27 | 0,12% | 100,00 |
| 04.09.2024 | 36,62 | 37,30 | 36,49 | 37,23 | 1,04% | 104,00 |
| 03.09.2024 | 37,63 | 37,90 | 36,72 | 36,84 | -2,47% | - |
| 02.09.2024 | 37,81 | 37,85 | 37,62 | 37,78 | -0,21% | - |
| 30.08.2024 | 37,69 | 37,91 | 37,18 | 37,86 | 0,25% | - |
| 29.08.2024 | 37,74 | 38,55 | 37,73 | 37,76 | -0,87% | - |
| 28.08.2024 | 38,11 | 38,34 | 37,84 | 38,09 | 0,14% | - |
| 27.08.2024 | 37,85 | 38,06 | 37,52 | 38,04 | 0,49% | - |
| 26.08.2024 | 37,50 | 37,97 | 37,48 | 37,85 | 0,99% | 500,00 |
| 23.08.2024 | 37,28 | 37,56 | 37,20 | 37,48 | 0,85% | - |
| 22.08.2024 | 37,74 | 37,94 | 37,12 | 37,17 | -1,53% | 1.500,00 |
| 21.08.2024 | 36,65 | 37,75 | 36,60 | 37,74 | 3,06% | - |
| 20.08.2024 | 36,71 | 36,79 | 36,33 | 36,62 | -0,05% | - |
| 19.08.2024 | 36,35 | 36,66 | 36,15 | 36,64 | 0,45% | - |
| 16.08.2024 | 36,76 | 36,81 | 36,16 | 36,48 | -0,60% | 720,00 |
| 15.08.2024 | 36,11 | 36,92 | 35,86 | 36,70 | 2,07% | - |
| 14.08.2024 | 36,19 | 36,51 | 35,60 | 35,95 | -0,63% | 400,00 |
| 13.08.2024 | 36,04 | 36,55 | 35,87 | 36,18 | 0,58% | 36,00 |
| 12.08.2024 | 35,39 | 36,01 | 35,20 | 35,97 | 2,14% | 3.000,00 |
| 09.08.2024 | 35,35 | 35,61 | 35,06 | 35,22 | -0,45% | - |
| 08.08.2024 | 34,29 | 35,40 | 34,25 | 35,37 | 2,08% | 50,00 |
| 07.08.2024 | 35,33 | 35,65 | 34,59 | 34,65 | -1,16% | 45,00 |
| 06.08.2024 | 35,09 | 35,43 | 34,72 | 35,06 | 1,67% | 850,00 |
| 05.08.2024 | 33,45 | 34,95 | 30,21 | 34,48 | -3,36% | 1.530,00 |
| 02.08.2024 | 36,24 | 37,26 | 35,29 | 35,68 | -3,87% | 150,00 |
| 01.08.2024 | 37,36 | 37,72 | 36,60 | 37,12 | 0,43% | - |
| 31.07.2024 | 37,25 | 37,74 | 36,81 | 36,96 | 0,54% | - |
| 30.07.2024 | 40,11 | 40,18 | 34,80 | 36,76 | -6,78% | 843,00 |
| 29.07.2024 | 39,73 | 39,83 | 39,18 | 39,43 | -0,11% | - |
| 26.07.2024 | 39,60 | 39,98 | 39,26 | 39,48 | 0,01% | 250,00 |
| 25.07.2024 | 40,62 | 40,70 | 39,40 | 39,47 | -2,65% | 200,00 |
| 24.07.2024 | 40,24 | 40,81 | 40,20 | 40,55 | -0,17% | 70,00 |
| 23.07.2024 | 40,55 | 41,13 | 40,47 | 40,62 | -0,22% | 480,00 |
| 22.07.2024 | 40,60 | 40,96 | 40,33 | 40,71 | -0,10% | 123,00 |
| 19.07.2024 | 41,46 | 41,49 | 40,61 | 40,75 | -0,54% | 60,00 |
| 18.07.2024 | 42,16 | 42,23 | 40,94 | 40,97 | -2,27% | 493,00 |
| 17.07.2024 | 42,18 | 42,49 | 41,33 | 41,92 | -1,07% | 890,00 |
| 16.07.2024 | 42,19 | 42,66 | 41,89 | 42,38 | 0,87% | 1.060,00 |
| 15.07.2024 | 42,12 | 42,67 | 41,62 | 42,01 | 0,48% | 515,00 |
| 12.07.2024 | 41,27 | 42,30 | 41,27 | 41,81 | 0,82% | 449,00 |
| 11.07.2024 | 42,00 | 42,17 | 41,19 | 41,47 | -1,27% | 130,00 |
| 10.07.2024 | 41,54 | 42,26 | 41,35 | 42,01 | 1,65% | 486,00 |
| 09.07.2024 | 39,99 | 41,68 | 39,33 | 41,33 | 3,91% | 4.478,00 |
| 08.07.2024 | 35,44 | 40,23 | 35,33 | 39,77 | 12,16% | 2.013,00 |