161,270€
4,10%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 161,25 | 161,26 | 161,09 | 161,25 | 4,01% | - |
| 12.06.2026 | 153,60 | 156,11 | 150,21 | 155,03 | 1,63% | 538,00 |
| 11.06.2026 | 145,75 | 153,06 | 145,75 | 152,54 | 4,72% | 1.523,00 |
| 10.06.2026 | 148,75 | 154,11 | 144,47 | 145,67 | -3,34% | 2.838,00 |
| 09.06.2026 | 165,45 | 169,37 | 143,97 | 150,71 | -7,31% | 2.693,00 |
| 08.06.2026 | 153,51 | 171,06 | 153,21 | 162,60 | 5,55% | 603,00 |
| 05.06.2026 | 165,96 | 166,12 | 151,38 | 154,05 | -9,61% | 330,00 |
| 04.06.2026 | 169,51 | 172,04 | 158,09 | 170,43 | -1,57% | 3.110,00 |
| 03.06.2026 | 176,81 | 179,80 | 167,93 | 173,14 | 0,51% | 1.679,00 |
| 02.06.2026 | 153,32 | 173,15 | 152,75 | 172,26 | 13,45% | 1.421,00 |
| 01.06.2026 | 155,99 | 156,04 | 148,53 | 151,84 | -2,29% | 3.197,00 |
| 29.05.2026 | 157,56 | 159,33 | 149,94 | 155,40 | -1,06% | 1.354,00 |
| 28.05.2026 | 162,53 | 167,45 | 156,58 | 157,07 | -4,32% | 771,00 |
| 27.05.2026 | 168,25 | 171,41 | 159,23 | 164,16 | -2,66% | 514,00 |
| 26.05.2026 | 169,49 | 171,86 | 164,73 | 168,65 | -0,33% | 313,00 |
| 25.05.2026 | 167,86 | 169,94 | 166,78 | 169,21 | 1,34% | 1.407,00 |
| 22.05.2026 | 167,47 | 168,66 | 163,29 | 166,98 | 0,35% | 1.048,00 |
| 21.05.2026 | 158,00 | 166,40 | 155,92 | 166,40 | 7,62% | 122,00 |
| 20.05.2026 | 153,14 | 157,42 | 153,14 | 154,62 | 2,17% | 375,00 |
| 19.05.2026 | 151,00 | 156,06 | 146,76 | 151,34 | -1,18% | 253,00 |
| 18.05.2026 | 163,00 | 167,02 | 150,60 | 153,14 | -7,48% | 5,00 |
| 15.05.2026 | 169,52 | 173,70 | 165,52 | 165,52 | -6,55% | 47,00 |
| 14.05.2026 | 175,00 | 179,20 | 172,22 | 177,12 | 0,29% | 610,00 |
| 13.05.2026 | 169,08 | 179,94 | 168,76 | 176,60 | 5,42% | 1.113,00 |
| 12.05.2026 | 177,02 | 180,58 | 161,16 | 167,52 | -4,55% | 632,00 |
| 11.05.2026 | 160,50 | 176,72 | 159,14 | 175,50 | 11,40% | 717,00 |
| 08.05.2026 | 161,00 | 167,64 | 157,28 | 157,54 | 1,61% | 310,00 |
| 07.05.2026 | 155,28 | 160,64 | 151,42 | 155,04 | 0,48% | 816,00 |
| 06.05.2026 | 141,12 | 164,44 | 141,12 | 154,30 | 11,28% | 2.000,00 |
| 05.05.2026 | 137,02 | 143,64 | 136,68 | 138,66 | 1,42% | 96,00 |
| 04.05.2026 | 140,00 | 140,00 | 135,78 | 136,72 | -2,31% | 206,00 |
| 30.04.2026 | 130,20 | 140,42 | 127,96 | 139,96 | 7,84% | 710,00 |
| 29.04.2026 | 131,74 | 134,54 | 126,90 | 129,78 | -0,25% | 2.620,00 |
| 28.04.2026 | 142,00 | 143,32 | 124,80 | 130,10 | -9,03% | 1.062,00 |
| 27.04.2026 | 150,82 | 151,64 | 142,06 | 143,02 | -4,69% | 1.188,00 |
| 24.04.2026 | 145,10 | 152,04 | 145,00 | 150,06 | 3,66% | 276,00 |
| 23.04.2026 | 141,76 | 146,78 | 141,76 | 144,76 | 0,57% | 236,00 |
| 22.04.2026 | 143,24 | 145,86 | 140,30 | 143,94 | 2,45% | 132,00 |
| 21.04.2026 | 140,86 | 143,82 | 140,20 | 140,50 | 0,54% | 10,00 |
| 20.04.2026 | 137,78 | 141,84 | 137,70 | 139,74 | 0,26% | 452,00 |
| 17.04.2026 | 140,74 | 142,70 | 138,84 | 139,38 | -0,71% | 151,00 |
| 16.04.2026 | 142,28 | 143,98 | 137,04 | 140,38 | -1,47% | 622,00 |
| 15.04.2026 | 145,50 | 146,04 | 139,52 | 142,48 | -2,62% | 155,00 |
| 14.04.2026 | 149,32 | 149,86 | 141,16 | 146,32 | -1,40% | 695,00 |
| 13.04.2026 | 143,98 | 149,00 | 143,48 | 148,40 | 1,53% | 610,00 |
| 10.04.2026 | 146,22 | 149,78 | 144,98 | 146,16 | 0,66% | 380,00 |
| 09.04.2026 | 139,78 | 146,42 | 139,76 | 145,20 | 3,11% | 120,00 |
| 08.04.2026 | 135,78 | 140,82 | 133,46 | 140,82 | 10,07% | 1.400,00 |
| 07.04.2026 | 126,44 | 127,94 | 121,68 | 127,94 | 5,35% | 1.014,00 |
| 02.04.2026 | 120,02 | 121,44 | 116,26 | 121,44 | 2,19% | 280,00 |
| 01.04.2026 | 118,50 | 120,02 | 118,10 | 118,84 | 1,19% | 470,00 |
| 31.03.2026 | 111,42 | 117,44 | 111,00 | 117,44 | -3,99% | 700,00 |
| 30.03.2026 | 117,10 | 122,32 | 117,10 | 122,32 | 4,71% | 541,00 |
| 27.03.2026 | 119,16 | 120,28 | 114,06 | 116,82 | -1,33% | 308,00 |
| 26.03.2026 | 124,42 | 124,42 | 117,08 | 118,40 | -6,64% | 296,00 |
| 25.03.2026 | 124,50 | 128,58 | 124,12 | 126,82 | 2,54% | 170,00 |
| 24.03.2026 | 112,74 | 125,34 | 111,84 | 123,68 | 10,09% | 14,00 |
| 23.03.2026 | 105,24 | 113,74 | 105,06 | 112,34 | 3,90% | 220,00 |
| 20.03.2026 | 114,98 | 115,64 | 107,84 | 108,12 | -5,98% | 30,00 |
| 19.03.2026 | 111,06 | 115,30 | 109,56 | 115,00 | 1,82% | 209,00 |
| 18.03.2026 | 114,06 | 117,30 | 112,38 | 112,94 | 0,48% | 2,00 |
| 17.03.2026 | 111,16 | 113,70 | 109,74 | 112,40 | -1,82% | 297,00 |
| 16.03.2026 | 114,20 | 117,04 | 113,86 | 114,48 | 1,44% | 6,00 |
| 13.03.2026 | 113,00 | 115,56 | 111,76 | 112,86 | 0,21% | 363,00 |
| 12.03.2026 | 112,08 | 114,08 | 110,82 | 112,62 | -1,05% | 63,00 |
| 11.03.2026 | 117,44 | 117,62 | 111,82 | 113,82 | -3,82% | 302,00 |
| 10.03.2026 | 113,60 | 119,48 | 111,84 | 118,34 | 5,25% | 296,00 |
| 09.03.2026 | 106,00 | 112,44 | 103,00 | 112,44 | 6,34% | 1.393,00 |
| 06.03.2026 | 115,68 | 117,08 | 105,68 | 105,74 | -8,70% | 3.080,00 |
| 05.03.2026 | 123,94 | 123,96 | 113,86 | 115,82 | -7,18% | 282,00 |
| 04.03.2026 | 124,02 | 131,80 | 123,82 | 124,78 | -1,33% | 770,00 |
| 03.03.2026 | 130,82 | 131,84 | 122,68 | 126,46 | -6,03% | 1.379,00 |
| 02.03.2026 | 125,20 | 135,52 | 124,22 | 134,58 | 5,77% | 795,00 |
| 27.02.2026 | 124,76 | 129,00 | 124,02 | 127,24 | -0,34% | - |
| 26.02.2026 | 137,04 | 137,12 | 126,34 | 127,68 | -5,59% | 2.144,00 |
| 25.02.2026 | 129,84 | 137,16 | 129,46 | 135,24 | 5,20% | 611,00 |
| 24.02.2026 | 125,24 | 129,66 | 124,36 | 128,56 | 4,76% | 1.092,00 |
| 23.02.2026 | 117,98 | 125,54 | 117,52 | 122,72 | 10,66% | 495,00 |
| 20.02.2026 | 110,80 | 110,90 | 109,06 | 110,90 | 0,38% | 197,00 |
| 19.02.2026 | 112,12 | 113,00 | 109,56 | 110,48 | -1,87% | - |
| 18.02.2026 | 110,56 | 114,26 | 110,24 | 112,58 | 1,79% | 368,00 |
| 17.02.2026 | 111,60 | 112,72 | 109,44 | 110,60 | -0,93% | 294,00 |
| 16.02.2026 | 111,88 | 113,50 | 111,52 | 111,64 | -0,18% | 256,00 |
| 13.02.2026 | 110,12 | 111,84 | 106,76 | 111,84 | 0,36% | 33,00 |
| 12.02.2026 | 113,10 | 114,66 | 111,00 | 111,44 | -0,39% | 33,00 |
| 11.02.2026 | 107,36 | 112,88 | 107,02 | 111,88 | 3,73% | 400,00 |
| 10.02.2026 | 112,02 | 112,02 | 107,24 | 107,86 | -2,30% | 838,00 |
| 09.02.2026 | 106,00 | 110,54 | 103,02 | 110,40 | 6,77% | 1.105,00 |
| 06.02.2026 | 95,01 | 103,40 | 95,00 | 103,40 | 8,32% | 254,00 |
| 05.02.2026 | 93,00 | 96,13 | 89,67 | 95,46 | 2,50% | 3.477,00 |
| 04.02.2026 | 96,76 | 98,02 | 91,68 | 93,13 | -2,08% | 195,00 |
| 03.02.2026 | 95,85 | 99,45 | 93,12 | 95,11 | 1,93% | 1.573,00 |
| 02.02.2026 | 84,62 | 93,80 | 84,52 | 93,31 | 7,15% | 2.003,00 |
| 30.01.2026 | 85,50 | 89,55 | 85,18 | 87,08 | 1,57% | 100,00 |
| 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% | - |