47,140€
-0,40%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 47,52 | 47,95 | 46,80 | 47,17 | -0,52% | 90,00 |
| 24.07.2025 | 47,50 | 47,66 | 47,19 | 47,41 | -0,02% | - |
| 23.07.2025 | 46,08 | 47,86 | 46,04 | 47,42 | 3,19% | - |
| 22.07.2025 | 46,05 | 46,17 | 45,55 | 45,95 | -0,38% | - |
| 21.07.2025 | 46,33 | 46,55 | 46,04 | 46,13 | -0,77% | - |
| 18.07.2025 | 46,78 | 46,88 | 46,14 | 46,49 | -0,58% | 200,00 |
| 17.07.2025 | 45,59 | 46,84 | 45,59 | 46,76 | 2,72% | - |
| 16.07.2025 | 45,10 | 45,64 | 44,61 | 45,52 | 0,56% | - |
| 15.07.2025 | 45,69 | 45,92 | 45,25 | 45,27 | -0,63% | - |
| 14.07.2025 | 43,95 | 45,65 | 43,80 | 45,55 | 3,21% | 180,00 |
| 11.07.2025 | 44,63 | 44,66 | 44,02 | 44,14 | -1,24% | - |
| 10.07.2025 | 44,70 | 45,05 | 44,48 | 44,69 | -0,45% | - |
| 09.07.2025 | 44,97 | 45,33 | 44,69 | 44,89 | -0,22% | - |
| 08.07.2025 | 44,73 | 45,40 | 44,40 | 44,99 | 0,57% | - |
| 07.07.2025 | 44,89 | 45,35 | 44,66 | 44,74 | -0,02% | 160,00 |
| 04.07.2025 | 44,94 | 44,94 | 44,60 | 44,75 | -0,97% | - |
| 03.07.2025 | 44,71 | 45,32 | 44,59 | 45,19 | 1,13% | - |
| 02.07.2025 | 44,74 | 44,99 | 44,34 | 44,69 | 0,18% | - |
| 01.07.2025 | 44,54 | 44,81 | 44,15 | 44,60 | -0,13% | - |
| 30.06.2025 | 44,38 | 45,04 | 44,32 | 44,66 | 0,89% | - |
| 27.06.2025 | 44,31 | 44,64 | 44,05 | 44,27 | 0,16% | 20,00 |
| 26.06.2025 | 44,12 | 44,32 | 43,87 | 44,20 | 0,19% | - |
| 25.06.2025 | 44,30 | 44,55 | 43,95 | 44,12 | -0,39% | - |
| 24.06.2025 | 45,18 | 45,32 | 33,54 | 44,29 | -1,07% | 2.746,00 |
| 23.06.2025 | 43,73 | 44,77 | 43,70 | 44,77 | 2,25% | - |
| 20.06.2025 | 43,35 | 44,09 | 43,20 | 43,79 | 1,76% | - |
| 19.06.2025 | 43,88 | 43,92 | 43,01 | 43,03 | -2,15% | - |
| 18.06.2025 | 43,93 | 44,21 | 43,79 | 43,98 | 0,02% | - |
| 17.06.2025 | 43,74 | 44,24 | 43,55 | 43,97 | 0,00% | - |
| 16.06.2025 | 43,05 | 43,97 | 42,94 | 43,97 | 2,38% | - |
| 13.06.2025 | 43,33 | 43,81 | 42,86 | 42,95 | -2,22% | - |
| 12.06.2025 | 43,64 | 43,92 | 43,12 | 43,92 | -0,05% | - |
| 11.06.2025 | 44,23 | 44,38 | 43,75 | 43,94 | -0,88% | - |
| 10.06.2025 | 44,52 | 44,76 | 43,98 | 44,33 | -0,49% | - |
| 09.06.2025 | 44,31 | 44,85 | 44,18 | 44,55 | 0,13% | - |
| 06.06.2025 | 44,65 | 45,28 | 44,48 | 44,49 | 0,03% | - |
| 05.06.2025 | 44,42 | 44,73 | 44,02 | 44,48 | -0,03% | - |
| 04.06.2025 | 44,94 | 45,06 | 44,37 | 44,49 | -0,43% | - |
| 03.06.2025 | 43,61 | 44,94 | 43,52 | 44,68 | 2,14% | - |
| 02.06.2025 | 43,38 | 43,75 | 43,06 | 43,74 | 0,21% | 400,00 |
| 30.05.2025 | 43,78 | 44,22 | 43,09 | 43,65 | -0,72% | - |
| 29.05.2025 | 45,42 | 45,42 | 43,52 | 43,97 | 0,35% | - |
| 28.05.2025 | 44,12 | 44,38 | 43,60 | 43,82 | -0,56% | - |
| 27.05.2025 | 42,68 | 44,08 | 42,67 | 44,06 | 2,93% | - |
| 26.05.2025 | 42,81 | 43,07 | 42,67 | 42,81 | 0,59% | 300,00 |
| 23.05.2025 | 42,77 | 43,05 | 41,92 | 42,56 | -1,10% | - |
| 22.05.2025 | 42,60 | 43,43 | 42,36 | 43,03 | 1,10% | 40,00 |
| 21.05.2025 | 42,14 | 43,41 | 41,74 | 42,56 | 0,07% | - |
| 20.05.2025 | 42,56 | 42,87 | 42,21 | 42,53 | -0,69% | 40,00 |
| 19.05.2025 | 42,17 | 42,91 | 41,87 | 42,83 | -0,96% | 80,00 |
| 16.05.2025 | 42,43 | 43,29 | 42,38 | 43,25 | 1,59% | 24,00 |
| 15.05.2025 | 42,09 | 42,61 | 41,67 | 42,57 | 1,21% | - |
| 14.05.2025 | 42,65 | 42,87 | 41,86 | 42,06 | -1,15% | - |
| 13.05.2025 | 42,24 | 43,54 | 42,13 | 42,55 | 0,48% | - |
| 12.05.2025 | 40,99 | 42,53 | 40,94 | 42,35 | 5,78% | - |
| 09.05.2025 | 40,35 | 40,50 | 39,72 | 40,03 | -0,27% | 92,00 |
| 08.05.2025 | 40,23 | 40,79 | 39,91 | 40,14 | 1,20% | - |
| 07.05.2025 | 39,58 | 39,85 | 39,03 | 39,67 | 0,81% | - |
| 06.05.2025 | 39,94 | 39,97 | 39,26 | 39,35 | -1,98% | - |
| 05.05.2025 | 40,16 | 40,37 | 39,82 | 40,14 | -0,85% | - |
| 02.05.2025 | 39,58 | 40,66 | 25,81 | 40,49 | 3,43% | - |
| 30.04.2025 | 39,07 | 39,25 | 38,08 | 39,15 | 0,16% | - |
| 29.04.2025 | 38,81 | 39,78 | 36,89 | 39,09 | 1,35% | 40,00 |
| 28.04.2025 | 38,62 | 39,25 | 38,08 | 38,57 | -0,87% | - |
| 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% | - |