114,150€
1,52%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 114,35 | 114,35 | 114,15 | 114,15 | 1,32% | - |
| 09.03.2026 | 103,11 | 112,88 | 103,04 | 112,66 | 6,03% | 2.812,00 |
| 06.03.2026 | 116,34 | 117,35 | 105,47 | 106,25 | -8,51% | 6.450,00 |
| 05.03.2026 | 124,41 | 124,44 | 113,78 | 116,13 | -6,70% | 2.072,00 |
| 04.03.2026 | 124,24 | 131,83 | 123,34 | 124,47 | -1,98% | 2.609,00 |
| 03.03.2026 | 129,39 | 132,68 | 122,46 | 126,98 | -5,95% | 2.221,00 |
| 02.03.2026 | 125,75 | 136,88 | 124,23 | 135,02 | 6,06% | 3.490,00 |
| 27.02.2026 | 127,25 | 130,55 | 123,07 | 127,30 | -0,30% | - |
| 26.02.2026 | 137,89 | 138,14 | 126,27 | 127,68 | -6,04% | 11.942,00 |
| 25.02.2026 | 129,89 | 137,26 | 129,21 | 135,89 | 5,60% | 3.494,00 |
| 24.02.2026 | 125,56 | 129,72 | 123,90 | 128,68 | 4,42% | 4.085,00 |
| 23.02.2026 | 118,27 | 125,91 | 117,58 | 123,23 | 4,08% | 6.017,00 |
| 20.02.2026 | 110,89 | 118,92 | 109,15 | 118,40 | 7,23% | 1.652,00 |
| 19.02.2026 | 112,25 | 114,01 | 109,59 | 110,42 | -1,45% | - |
| 18.02.2026 | 110,60 | 114,89 | 110,60 | 112,04 | 1,75% | 2.951,00 |
| 17.02.2026 | 111,67 | 112,92 | 108,77 | 110,11 | -1,61% | 2.228,00 |
| 16.02.2026 | 112,35 | 113,92 | 111,78 | 111,91 | -0,44% | 1.892,00 |
| 13.02.2026 | 109,46 | 112,49 | 105,34 | 112,40 | 0,86% | 825,00 |
| 12.02.2026 | 112,69 | 115,12 | 110,80 | 111,44 | -0,51% | 624,00 |
| 11.02.2026 | 107,80 | 113,16 | 106,99 | 112,01 | 3,99% | 4.800,00 |
| 10.02.2026 | 111,54 | 112,03 | 107,32 | 107,71 | -2,36% | 4.354,00 |
| 09.02.2026 | 105,70 | 111,00 | 103,04 | 110,31 | 6,73% | 1.940,00 |
| 06.02.2026 | 95,76 | 103,68 | 95,48 | 103,35 | 7,92% | 1.428,00 |
| 05.02.2026 | 93,50 | 96,12 | 89,50 | 95,77 | 3,02% | 4.836,00 |
| 04.02.2026 | 97,18 | 98,34 | 91,45 | 92,96 | -2,27% | 1.220,00 |
| 03.02.2026 | 96,10 | 99,69 | 92,84 | 95,11 | 1,63% | 9.519,00 |
| 02.02.2026 | 85,48 | 93,95 | 84,70 | 93,59 | 7,39% | 7.072,00 |
| 30.01.2026 | 85,66 | 90,35 | 84,99 | 87,15 | 1,65% | 750,00 |
| 29.01.2026 | 86,99 | 89,26 | 83,56 | 85,73 | -2,09% | 218,00 |
| 28.01.2026 | 94,50 | 97,25 | 86,84 | 87,56 | -3,64% | 1.815,00 |
| 27.01.2026 | 80,46 | 93,53 | 79,81 | 90,87 | 13,60% | 483,00 |
| 26.01.2026 | 78,11 | 80,28 | 77,99 | 79,99 | 1,43% | - |
| 23.01.2026 | 80,20 | 80,25 | 78,55 | 78,86 | -1,61% | - |
| 22.01.2026 | 80,20 | 81,37 | 79,04 | 80,15 | 0,35% | - |
| 21.01.2026 | 78,98 | 80,79 | 78,28 | 79,87 | 1,27% | - |
| 20.01.2026 | 78,73 | 79,48 | 76,93 | 78,87 | -0,06% | 100,00 |
| 19.01.2026 | 79,93 | 79,93 | 78,13 | 78,92 | -2,75% | 344,00 |
| 16.01.2026 | 80,53 | 81,40 | 79,63 | 81,15 | 1,05% | 715,00 |
| 15.01.2026 | 77,37 | 81,31 | 77,22 | 80,31 | 3,79% | 605,00 |
| 14.01.2026 | 76,76 | 77,78 | 75,89 | 77,38 | 0,57% | 404,00 |
| 13.01.2026 | 75,00 | 77,83 | 74,59 | 76,94 | 2,44% | 1.005,00 |
| 12.01.2026 | 72,18 | 75,13 | 72,12 | 75,11 | 2,53% | 20.000,00 |
| 09.01.2026 | 73,03 | 74,23 | 72,94 | 73,26 | -0,12% | 58,00 |
| 08.01.2026 | 74,61 | 75,35 | 72,22 | 73,35 | -2,49% | 23,00 |
| 07.01.2026 | 76,03 | 76,20 | 74,39 | 75,22 | -1,44% | 63,00 |
| 06.01.2026 | 75,43 | 76,32 | 72,56 | 76,32 | 1,06% | - |
| 05.01.2026 | 77,94 | 79,69 | 74,17 | 75,52 | -2,23% | 240,00 |
| 02.01.2026 | 74,32 | 77,24 | 74,32 | 77,24 | 2,75% | - |
| 30.12.2025 | 75,17 | 75,17 | 75,17 | 75,17 | -0,84% | - |
| 29.12.2025 | 75,81 | 75,81 | 75,81 | 75,81 | 1,45% | - |
| 23.12.2025 | 74,73 | 74,73 | 74,73 | 74,73 | -0,13% | - |
| 22.12.2025 | 75,76 | 75,76 | 74,83 | 74,83 | 1,14% | 18,00 |
| 19.12.2025 | 73,99 | 73,99 | 73,99 | 73,99 | 1,43% | - |
| 18.12.2025 | 72,95 | 72,95 | 72,95 | 72,95 | -0,42% | - |
| 17.12.2025 | 73,26 | 73,26 | 73,26 | 73,26 | -0,88% | - |
| 16.12.2025 | 73,91 | 73,91 | 73,91 | 73,91 | -1,94% | - |
| 15.12.2025 | 75,17 | 75,78 | 75,17 | 75,37 | -0,30% | 570,00 |
| 12.12.2025 | 81,97 | 81,97 | 75,60 | 75,60 | -5,03% | 500,00 |
| 11.12.2025 | 79,60 | 79,60 | 79,60 | 79,60 | 2,12% | - |
| 10.12.2025 | 77,95 | 77,95 | 77,95 | 77,95 | 0,01% | - |
| 09.12.2025 | 75,67 | 77,94 | 75,67 | 77,94 | 2,57% | - |
| 08.12.2025 | 73,73 | 75,99 | 73,73 | 75,99 | 3,43% | 100,00 |
| 05.12.2025 | 73,25 | 74,24 | 73,25 | 73,47 | 3,14% | 71,00 |
| 04.12.2025 | 71,23 | 71,23 | 71,23 | 71,23 | -0,31% | - |
| 03.12.2025 | 72,03 | 72,03 | 71,45 | 71,45 | -1,05% | - |
| 02.12.2025 | 71,17 | 72,21 | 71,17 | 72,21 | 0,80% | - |
| 01.12.2025 | 71,80 | 71,80 | 71,64 | 71,64 | -1,12% | - |
| 28.11.2025 | 72,06 | 72,45 | 72,06 | 72,45 | 0,76% | - |
| 27.11.2025 | 71,90 | 71,90 | 71,90 | 71,90 | -0,75% | - |
| 26.11.2025 | 71,67 | 72,44 | 71,67 | 72,44 | 0,98% | 80,00 |
| 25.11.2025 | 71,76 | 71,76 | 71,47 | 71,74 | 0,57% | 84,00 |
| 24.11.2025 | 69,31 | 71,33 | 69,31 | 71,33 | 3,93% | - |
| 21.11.2025 | 67,67 | 68,63 | 67,67 | 68,63 | -6,32% | 250,00 |
| 20.11.2025 | 72,05 | 73,26 | 72,05 | 73,26 | 6,56% | 2.107,00 |
| 19.11.2025 | 68,75 | 68,75 | 68,75 | 68,75 | -0,79% | - |
| 18.11.2025 | 68,60 | 69,30 | 68,60 | 69,30 | -2,68% | 30,00 |
| 17.11.2025 | 71,21 | 71,21 | 71,21 | 71,21 | 0,51% | 50,00 |
| 14.11.2025 | 70,14 | 71,36 | 67,83 | 70,85 | -1,03% | 32,00 |
| 13.11.2025 | 77,36 | 77,36 | 71,59 | 71,59 | -6,63% | 250,00 |
| 12.11.2025 | 76,13 | 77,98 | 76,13 | 76,67 | 1,48% | 300,00 |
| 11.11.2025 | 76,42 | 76,60 | 75,55 | 75,55 | -1,01% | 381,00 |
| 10.11.2025 | 75,80 | 76,32 | 75,26 | 76,32 | 5,57% | 1.014,00 |
| 08.11.2025 | 76,24 | 76,24 | 72,29 | 72,29 | -5,49% | 1.000,00 |
| 06.11.2025 | 75,52 | 76,49 | 75,52 | 76,49 | 0,45% | 545,00 |
| 05.11.2025 | 73,61 | 76,15 | 73,61 | 76,15 | 2,68% | - |
| 04.11.2025 | 74,00 | 74,16 | 74,00 | 74,16 | -2,43% | - |
| 03.11.2025 | 77,40 | 77,98 | 76,01 | 76,01 | -1,57% | 315,00 |
| 31.10.2025 | 78,49 | 79,48 | 77,22 | 77,22 | -0,59% | 176,00 |
| 30.10.2025 | 77,68 | 77,68 | 77,68 | 77,68 | 4,34% | - |
| 29.10.2025 | 74,45 | 74,45 | 74,45 | 74,45 | -0,21% | - |
| 28.10.2025 | 77,90 | 79,22 | 71,53 | 74,61 | -2,60% | 717,00 |
| 27.10.2025 | 76,27 | 76,92 | 76,27 | 76,60 | 2,87% | 550,00 |
| 24.10.2025 | 73,86 | 74,46 | 73,86 | 74,46 | 2,08% | 13,00 |
| 23.10.2025 | 72,90 | 72,94 | 72,90 | 72,94 | -1,58% | 54,00 |
| 22.10.2025 | 74,11 | 74,11 | 74,11 | 74,11 | 0,08% | - |
| 21.10.2025 | 73,09 | 74,05 | 73,09 | 74,05 | 1,66% | 300,00 |
| 20.10.2025 | 72,66 | 73,18 | 72,45 | 72,84 | 0,34% | 110,00 |
| 17.10.2025 | 72,83 | 72,83 | 72,59 | 72,59 | -2,54% | - |
| 16.10.2025 | 74,48 | 74,48 | 74,48 | 74,48 | -0,43% | 19,00 |
| 15.10.2025 | 72,95 | 74,80 | 72,95 | 74,80 | 2,62% | - |