150,100€
3,69%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 145,63 | 152,75 | 144,79 | 150,10 | 3,48% | 2.706,00 |
| 23.04.2026 | 140,91 | 147,49 | 140,91 | 145,05 | 0,71% | 1.091,00 |
| 22.04.2026 | 143,76 | 147,36 | 139,10 | 144,03 | 2,08% | 864,00 |
| 21.04.2026 | 141,34 | 144,62 | 139,72 | 141,10 | 0,56% | 540,00 |
| 20.04.2026 | 138,22 | 143,64 | 137,65 | 140,32 | 0,67% | 4.508,00 |
| 17.04.2026 | 141,46 | 143,56 | 138,53 | 139,38 | -0,71% | 1.052,00 |
| 16.04.2026 | 143,15 | 144,67 | 134,86 | 140,38 | -1,54% | 3.766,00 |
| 15.04.2026 | 145,20 | 146,85 | 139,09 | 142,57 | -2,72% | 1.765,00 |
| 14.04.2026 | 149,42 | 150,17 | 140,64 | 146,55 | -1,63% | 1.922,00 |
| 13.04.2026 | 144,00 | 149,32 | 143,49 | 148,98 | 1,93% | 5.535,00 |
| 10.04.2026 | 147,76 | 150,65 | 143,32 | 146,16 | 0,74% | 3.350,00 |
| 09.04.2026 | 140,30 | 147,26 | 139,96 | 145,08 | 2,50% | 936,00 |
| 08.04.2026 | 135,43 | 141,60 | 133,54 | 141,54 | 10,47% | 7.960,00 |
| 07.04.2026 | 126,91 | 128,36 | 121,32 | 128,12 | -0,08% | 8.786,00 |
| 02.04.2026 | 119,42 | 128,41 | 116,39 | 128,22 | 4,33% | 1.320,00 |
| 01.04.2026 | 119,25 | 124,49 | 118,12 | 122,90 | 4,48% | 940,00 |
| 31.03.2026 | 112,42 | 117,64 | 111,16 | 117,63 | 4,88% | 8.140,00 |
| 30.03.2026 | 118,39 | 124,68 | 110,61 | 112,16 | -4,19% | 1.001,00 |
| 27.03.2026 | 119,58 | 121,47 | 114,10 | 117,07 | -0,99% | 2.350,00 |
| 26.03.2026 | 124,54 | 125,88 | 116,75 | 118,24 | -6,90% | 1.804,00 |
| 25.03.2026 | 125,25 | 129,68 | 124,01 | 127,00 | 2,66% | 1.548,00 |
| 24.03.2026 | 115,14 | 125,58 | 111,81 | 123,71 | 9,89% | 168,00 |
| 23.03.2026 | 106,00 | 116,33 | 104,35 | 112,58 | 4,02% | 2.920,00 |
| 20.03.2026 | 115,04 | 116,53 | 107,73 | 108,23 | -6,03% | 630,00 |
| 19.03.2026 | 113,05 | 115,54 | 108,02 | 115,18 | 1,82% | 1.781,00 |
| 18.03.2026 | 114,39 | 118,12 | 112,57 | 113,12 | 0,47% | 66,00 |
| 17.03.2026 | 111,36 | 113,97 | 108,25 | 112,59 | -1,80% | 969,00 |
| 16.03.2026 | 115,76 | 117,64 | 113,85 | 114,65 | 1,49% | 138,00 |
| 13.03.2026 | 112,99 | 115,93 | 111,63 | 112,97 | 0,15% | 4.073,00 |
| 12.03.2026 | 112,23 | 114,79 | 110,30 | 112,80 | -0,91% | 588,00 |
| 11.03.2026 | 117,98 | 118,26 | 111,71 | 113,84 | -3,75% | 567,00 |
| 10.03.2026 | 114,35 | 119,88 | 111,88 | 118,28 | 4,99% | 1.964,00 |
| 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% | - |