71,330€
0,68%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 71,45 | 71,46 | 71,33 | 71,33 | 0,68% | - |
| 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% | - |
| 02.09.2025 | 57,70 | 58,84 | 56,90 | 58,52 | 2,61% | - |
| 01.09.2025 | 57,16 | 57,33 | 56,93 | 57,03 | -1,35% | 60,00 |
| 29.08.2025 | 58,73 | 58,88 | 57,04 | 57,81 | -2,05% | 350,00 |
| 28.08.2025 | 57,40 | 59,29 | 57,40 | 59,02 | 2,06% | 20,00 |
| 27.08.2025 | 58,24 | 58,41 | 57,69 | 57,83 | -0,10% | - |
| 26.08.2025 | 57,33 | 58,07 | 56,99 | 57,89 | 0,64% | - |
| 25.08.2025 | 56,20 | 57,69 | 55,98 | 57,52 | 2,50% | 50,00 |
| 22.08.2025 | 55,94 | 56,59 | 55,70 | 56,12 | 0,38% | - |
| 21.08.2025 | 55,67 | 56,09 | 55,01 | 55,90 | 0,85% | - |
| 20.08.2025 | 55,37 | 55,54 | 54,37 | 55,43 | 0,04% | - |
| 19.08.2025 | 56,07 | 56,17 | 55,18 | 55,41 | -1,37% | 36,00 |
| 18.08.2025 | 56,02 | 56,45 | 55,81 | 56,18 | 0,46% | 56,00 |
| 15.08.2025 | 56,25 | 56,50 | 55,40 | 55,92 | -0,99% | - |
| 14.08.2025 | 56,07 | 56,67 | 55,71 | 56,48 | 0,49% | - |
| 13.08.2025 | 56,30 | 56,61 | 55,47 | 56,21 | -0,15% | 20,00 |
| 12.08.2025 | 55,87 | 56,70 | 55,86 | 56,29 | 0,50% | 190,00 |
| 11.08.2025 | 56,83 | 56,93 | 55,84 | 56,01 | -0,90% | - |
| 08.08.2025 | 56,05 | 56,66 | 55,63 | 56,52 | 1,67% | - |
| 07.08.2025 | 58,33 | 59,32 | 55,21 | 55,59 | 1,24% | 361,00 |
| 06.08.2025 | 54,68 | 55,14 | 54,33 | 54,91 | 0,57% | 45,00 |
| 05.08.2025 | 55,23 | 55,78 | 54,50 | 54,60 | -0,50% | - |
| 04.08.2025 | 53,88 | 54,93 | 53,85 | 54,88 | 2,43% | 327,00 |
| 01.08.2025 | 54,95 | 55,25 | 53,07 | 53,58 | -3,33% | 10,00 |
| 31.07.2025 | 55,35 | 55,92 | 54,61 | 55,42 | 1,12% | - |
| 30.07.2025 | 53,30 | 55,09 | 53,20 | 54,81 | 2,05% | 1.013,00 |
| 29.07.2025 | 48,10 | 54,55 | 47,18 | 53,71 | 12,25% | 265,00 |
| 28.07.2025 | 47,46 | 47,88 | 47,22 | 47,85 | 1,44% | 145,00 |
| 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 |