49,850$
1,24%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 49,87 | 50,32 | 49,50 | 49,84 | 1,22% | 5.473.078,00 |
| 16.01.2025 | 49,05 | 49,31 | 48,80 | 49,24 | 0,88% | 2.983.563,00 |
| 15.01.2025 | 48,18 | 48,91 | 48,16 | 48,81 | 2,91% | 4.151.356,00 |
| 14.01.2025 | 46,90 | 47,55 | 46,86 | 47,43 | 1,82% | 2.949.353,00 |
| 13.01.2025 | 46,39 | 46,87 | 46,19 | 46,58 | -1,15% | 4.569.850,00 |
| 10.01.2025 | 47,34 | 47,44 | 46,91 | 47,12 | -1,28% | 4.492.303,00 |
| 08.01.2025 | 47,80 | 47,88 | 47,08 | 47,73 | -0,25% | 2.976.301,00 |
| 07.01.2025 | 48,64 | 48,73 | 47,61 | 47,85 | -1,01% | 3.645.289,00 |
| 06.01.2025 | 47,75 | 48,46 | 47,58 | 48,34 | 1,77% | 3.713.127,00 |
| 03.01.2025 | 47,05 | 47,53 | 46,76 | 47,50 | 1,69% | 3.235.479,00 |
| 02.01.2025 | 47,28 | 47,65 | 46,37 | 46,71 | -1,70% | 5.038.090,00 |
| 31.12.2024 | 47,60 | 47,68 | 47,20 | 47,52 | 0,38% | 2.299.604,00 |
| 30.12.2024 | 47,16 | 47,58 | 46,57 | 47,34 | -0,92% | 1.966.381,00 |
| 27.12.2024 | 47,61 | 48,07 | 47,45 | 47,78 | -0,44% | 2.255.048,00 |
| 26.12.2024 | 47,63 | 48,05 | 47,46 | 47,99 | 0,19% | 1.960.231,00 |
| 24.12.2024 | 47,35 | 47,90 | 47,04 | 47,90 | 0,84% | 1.592.775,00 |
| 23.12.2024 | 47,28 | 47,57 | 47,03 | 47,50 | 0,40% | 2.852.223,00 |
| 20.12.2024 | 46,70 | 47,31 | 46,54 | 47,31 | 0,53% | 11.445.935,00 |
| 19.12.2024 | 46,85 | 47,51 | 46,69 | 47,06 | 1,18% | 4.498.447,00 |
| 18.12.2024 | 47,90 | 48,19 | 46,38 | 46,51 | -2,62% | 4.615.146,00 |
| 17.12.2024 | 48,00 | 48,29 | 47,59 | 47,76 | -0,87% | 4.171.464,00 |
| 16.12.2024 | 48,35 | 49,05 | 48,17 | 48,18 | 0,06% | 4.279.716,00 |
| 13.12.2024 | 48,75 | 49,07 | 47,85 | 48,15 | -0,95% | 4.023.823,00 |
| 12.12.2024 | 47,63 | 49,03 | 47,50 | 48,61 | 2,06% | 4.900.955,00 |
| 11.12.2024 | 48,52 | 48,68 | 47,58 | 47,63 | -1,53% | 3.788.017,00 |
| 10.12.2024 | 48,46 | 48,98 | 48,20 | 48,37 | -0,29% | 4.893.187,00 |
| 09.12.2024 | 49,77 | 49,77 | 48,29 | 48,51 | -2,12% | 4.320.848,00 |
| 06.12.2024 | 49,72 | 49,93 | 49,41 | 49,56 | -0,40% | 3.277.860,00 |
| 05.12.2024 | 49,09 | 50,00 | 49,08 | 49,76 | 1,24% | 4.481.143,00 |
| 04.12.2024 | 49,25 | 49,34 | 48,88 | 49,15 | -0,04% | 2.561.484,00 |
| 03.12.2024 | 49,04 | 49,29 | 48,94 | 49,17 | -0,14% | 2.934.682,00 |
| 02.12.2024 | 48,89 | 49,60 | 48,75 | 49,24 | 1,17% | 4.779.925,00 |
| 29.11.2024 | 48,18 | 48,98 | 48,18 | 48,67 | 0,93% | 2.409.764,00 |
| 27.11.2024 | 48,09 | 48,55 | 47,85 | 48,22 | 0,46% | 2.362.956,00 |
| 26.11.2024 | 48,26 | 48,29 | 47,79 | 48,00 | -0,54% | 3.926.762,00 |
| 25.11.2024 | 49,00 | 49,26 | 48,26 | 48,26 | -0,54% | 8.666.964,00 |
| 22.11.2024 | 47,82 | 48,60 | 47,72 | 48,52 | 1,42% | 3.253.351,00 |
| 21.11.2024 | 47,45 | 48,05 | 47,18 | 47,84 | 1,03% | 4.336.936,00 |
| 20.11.2024 | 47,16 | 47,53 | 46,94 | 47,35 | 0,13% | 4.422.297,00 |
| 19.11.2024 | 46,01 | 47,39 | 45,83 | 47,29 | 1,83% | 4.959.649,00 |
| 18.11.2024 | 46,66 | 46,69 | 46,01 | 46,44 | -0,11% | 3.590.994,00 |
| 15.11.2024 | 46,58 | 46,99 | 46,31 | 46,49 | -1,19% | 3.655.835,00 |
| 14.11.2024 | 47,18 | 47,61 | 47,02 | 47,05 | -0,34% | 3.506.365,00 |
| 13.11.2024 | 48,41 | 48,50 | 47,14 | 47,21 | -2,30% | 5.383.876,00 |
| 12.11.2024 | 48,74 | 48,96 | 47,96 | 48,32 | -1,23% | 4.385.751,00 |
| 11.11.2024 | 48,98 | 49,40 | 48,85 | 48,92 | 0,41% | 2.994.446,00 |
| 08.11.2024 | 48,09 | 49,15 | 48,09 | 48,72 | 1,04% | 4.827.795,00 |
| 07.11.2024 | 48,40 | 48,56 | 48,15 | 48,22 | -0,04% | 2.831.988,00 |
| 06.11.2024 | 48,80 | 48,90 | 48,11 | 48,24 | 2,03% | 5.073.376,00 |
| 05.11.2024 | 47,02 | 47,30 | 46,62 | 47,28 | 0,55% | 4.500.329,00 |
| 04.11.2024 | 48,41 | 48,46 | 46,92 | 47,02 | -2,77% | 4.298.115,00 |
| 01.11.2024 | 47,64 | 48,41 | 47,41 | 48,36 | 1,62% | 5.890.221,00 |
| 31.10.2024 | 48,19 | 48,66 | 47,52 | 47,59 | -0,94% | 6.856.802,00 |
| 30.10.2024 | 48,92 | 49,36 | 47,93 | 48,04 | -2,02% | 7.981.590,00 |
| 29.10.2024 | 49,43 | 51,03 | 49,02 | 49,03 | 4,68% | 13.396.846,00 |
| 28.10.2024 | 46,67 | 47,24 | 46,38 | 46,84 | 1,28% | 7.093.846,00 |
| 25.10.2024 | 47,03 | 47,15 | 46,19 | 46,25 | -1,20% | 3.955.119,00 |
| 24.10.2024 | 47,20 | 47,24 | 46,76 | 46,81 | -0,17% | 2.304.642,00 |
| 23.10.2024 | 47,06 | 47,72 | 46,57 | 46,89 | -0,89% | 4.856.946,00 |
| 22.10.2024 | 46,47 | 47,45 | 46,30 | 47,31 | 0,60% | 4.273.444,00 |
| 21.10.2024 | 46,60 | 47,40 | 46,49 | 47,03 | 0,79% | 5.225.331,00 |
| 18.10.2024 | 46,46 | 46,71 | 46,19 | 46,66 | 0,30% | 2.036.706,00 |
| 17.10.2024 | 46,49 | 46,55 | 46,05 | 46,52 | 1,11% | 2.985.573,00 |
| 16.10.2024 | 45,72 | 46,49 | 45,68 | 46,01 | 0,55% | 2.818.203,00 |
| 15.10.2024 | 47,10 | 47,23 | 45,70 | 45,76 | -2,28% | 4.078.706,00 |
| 14.10.2024 | 46,38 | 47,05 | 46,15 | 46,83 | 0,80% | 3.560.566,00 |
| 11.10.2024 | 46,14 | 46,92 | 46,11 | 46,46 | 0,96% | 3.277.505,00 |
| 10.10.2024 | 46,90 | 47,05 | 45,88 | 46,02 | -1,52% | 4.261.540,00 |
| 09.10.2024 | 44,60 | 47,45 | 44,58 | 46,73 | 4,80% | 14.297.201,00 |
| 08.10.2024 | 44,42 | 44,79 | 44,02 | 44,59 | 1,09% | 3.160.950,00 |
| 07.10.2024 | 44,66 | 44,75 | 44,05 | 44,11 | -1,72% | 3.170.842,00 |
| 04.10.2024 | 44,97 | 45,02 | 44,43 | 44,88 | 0,65% | 2.369.989,00 |
| 03.10.2024 | 44,71 | 45,11 | 44,42 | 44,59 | -0,71% | 2.480.083,00 |
| 02.10.2024 | 44,56 | 45,17 | 44,37 | 44,91 | 0,83% | 2.525.268,00 |
| 01.10.2024 | 45,09 | 45,13 | 44,29 | 44,54 | -1,35% | 3.752.972,00 |
| 30.09.2024 | 44,90 | 45,16 | 44,59 | 45,15 | 0,62% | 3.725.789,00 |
| 27.09.2024 | 45,43 | 45,46 | 44,65 | 44,87 | -0,91% | 3.940.370,00 |
| 26.09.2024 | 45,01 | 45,33 | 45,01 | 45,28 | 1,37% | 3.767.609,00 |
| 25.09.2024 | 45,43 | 45,43 | 44,54 | 44,67 | -1,37% | 4.262.097,00 |
| 24.09.2024 | 44,91 | 45,60 | 44,61 | 45,29 | 1,43% | 4.179.054,00 |
| 23.09.2024 | 44,63 | 44,85 | 44,47 | 44,65 | 0,34% | 4.122.360,00 |
| 20.09.2024 | 44,06 | 44,52 | 44,01 | 44,50 | 0,16% | 10.034.471,00 |
| 19.09.2024 | 44,88 | 45,25 | 43,76 | 44,43 | 2,33% | 7.478.876,00 |
| 18.09.2024 | 43,37 | 43,86 | 43,17 | 43,42 | 0,28% | 3.846.050,00 |
| 17.09.2024 | 43,00 | 43,60 | 43,00 | 43,30 | 0,91% | 4.436.726,00 |
| 16.09.2024 | 42,48 | 42,97 | 42,27 | 42,91 | 0,96% | 3.699.811,00 |
| 13.09.2024 | 42,10 | 42,61 | 42,05 | 42,50 | 1,53% | 3.372.777,00 |
| 12.09.2024 | 41,81 | 41,89 | 41,19 | 41,86 | 0,02% | 2.418.228,00 |
| 11.09.2024 | 41,14 | 41,89 | 40,75 | 41,85 | 1,68% | 5.657.056,00 |
| 10.09.2024 | 40,94 | 41,30 | 40,74 | 41,16 | 0,46% | 3.626.211,00 |
| 09.09.2024 | 40,70 | 41,22 | 40,61 | 40,97 | 0,81% | 2.936.028,00 |
| 06.09.2024 | 41,68 | 42,15 | 40,34 | 40,64 | -1,76% | 4.653.314,00 |
| 05.09.2024 | 41,21 | 41,68 | 40,97 | 41,37 | 0,32% | 4.030.276,00 |
| 04.09.2024 | 40,85 | 41,32 | 40,69 | 41,24 | 1,40% | 3.493.849,00 |
| 03.09.2024 | 41,33 | 41,53 | 40,56 | 40,67 | -2,82% | 4.886.442,00 |
| 30.08.2024 | 41,89 | 41,92 | 41,09 | 41,85 | -0,05% | 5.231.420,00 |
| 29.08.2024 | 42,47 | 42,67 | 41,79 | 41,87 | -1,06% | 4.482.805,00 |
| 28.08.2024 | 42,55 | 42,60 | 42,02 | 42,32 | -0,47% | 3.727.111,00 |
| 27.08.2024 | 42,22 | 42,56 | 41,88 | 42,52 | 0,71% | 4.120.223,00 |
| 26.08.2024 | 42,14 | 42,37 | 41,93 | 42,22 | 0,67% | 2.607.264,00 |