38,675€
0,49%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 39,11 | 39,21 | 38,27 | 38,91 | 0,96% | 60,00 |
| 24.04.2025 | 37,76 | 38,73 | 37,38 | 38,54 | 1,58% | 1.250,00 |
| 23.04.2025 | 37,47 | 39,00 | 37,25 | 37,94 | 3,77% | 20,00 |
| 22.04.2025 | 35,24 | 36,79 | 35,20 | 36,56 | 0,16% | - |
| 17.04.2025 | 36,68 | 37,02 | 36,33 | 36,50 | 0,70% | - |
| 16.04.2025 | 35,86 | 36,86 | 35,62 | 36,25 | -2,12% | - |
| 15.04.2025 | 36,55 | 37,51 | 36,52 | 37,03 | 1,06% | - |
| 14.04.2025 | 36,88 | 37,85 | 36,39 | 36,64 | 0,76% | 75,00 |
| 11.04.2025 | 37,38 | 37,63 | 35,69 | 36,37 | -2,22% | - |
| 10.04.2025 | 39,94 | 39,98 | 36,27 | 37,20 | -5,91% | - |
| 09.04.2025 | 34,25 | 40,11 | 34,25 | 39,53 | 10,46% | 110,00 |
| 08.04.2025 | 37,11 | 38,08 | 35,22 | 35,79 | -1,29% | - |
| 07.04.2025 | 33,87 | 37,88 | 31,90 | 36,26 | 1,54% | 75,00 |
| 04.04.2025 | 38,05 | 38,68 | 34,87 | 35,71 | -6,91% | - |
| 03.04.2025 | 40,00 | 41,99 | 37,83 | 38,36 | -10,55% | 1.630,00 |
| 02.04.2025 | 42,09 | 43,25 | 41,17 | 42,88 | 1,62% | 200,00 |
| 01.04.2025 | 42,13 | 42,50 | 41,42 | 42,20 | -0,31% | 85,00 |
| 31.03.2025 | 41,95 | 42,33 | 40,85 | 42,33 | 0,10% | - |
| 28.03.2025 | 42,99 | 43,39 | 42,09 | 42,29 | -1,94% | - |
| 27.03.2025 | 43,79 | 43,87 | 42,93 | 43,12 | -1,69% | - |
| 26.03.2025 | 45,34 | 45,75 | 43,66 | 43,87 | -3,42% | - |
| 25.03.2025 | 46,18 | 46,32 | 45,11 | 45,42 | -1,61% | - |
| 24.03.2025 | 45,19 | 46,39 | 45,02 | 46,16 | 2,85% | - |
| 21.03.2025 | 44,93 | 44,95 | 43,91 | 44,88 | 0,08% | - |
| 20.03.2025 | 45,12 | 45,51 | 44,34 | 44,85 | 0,22% | 100,00 |
| 19.03.2025 | 43,38 | 45,29 | 43,34 | 44,75 | 3,51% | 34,00 |
| 18.03.2025 | 42,94 | 45,65 | 41,87 | 43,23 | 0,43% | - |
| 17.03.2025 | 42,76 | 43,37 | 42,28 | 43,04 | 0,22% | 215,00 |
| 14.03.2025 | 42,31 | 43,27 | 42,18 | 42,95 | 2,16% | - |
| 13.03.2025 | 41,60 | 42,32 | 41,44 | 42,04 | 0,90% | - |
| 12.03.2025 | 41,23 | 42,55 | 41,05 | 41,67 | 1,34% | - |
| 11.03.2025 | 40,90 | 41,79 | 40,63 | 41,12 | -1,09% | - |
| 10.03.2025 | 42,15 | 42,22 | 40,92 | 41,58 | -1,79% | 80,00 |
| 07.03.2025 | 42,14 | 42,36 | 40,69 | 42,33 | 0,31% | 170,00 |
| 06.03.2025 | 43,51 | 43,90 | 42,07 | 42,20 | -3,09% | 1.000,00 |
| 05.03.2025 | 44,08 | 44,19 | 43,09 | 43,55 | -0,64% | - |
| 04.03.2025 | 46,10 | 46,12 | 43,44 | 43,83 | -4,68% | 694,00 |
| 03.03.2025 | 48,50 | 48,71 | 45,81 | 45,98 | -4,91% | 1.500,00 |
| 28.02.2025 | 46,85 | 48,44 | 46,42 | 48,35 | 2,68% | - |
| 27.02.2025 | 47,69 | 48,48 | 47,01 | 47,09 | -1,26% | 20,00 |
| 26.02.2025 | 47,63 | 48,35 | 47,47 | 47,69 | 0,88% | - |
| 25.02.2025 | 48,47 | 48,75 | 46,80 | 47,28 | -2,59% | 118,00 |
| 24.02.2025 | 48,90 | 49,68 | 48,25 | 48,53 | -1,41% | 80,00 |
| 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% | - |