79,788$
-0,15%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 81,29 | 81,59 | 79,06 | 79,91 | -1,35% | 8.648.928,00 |
| 23.09.2025 | 79,23 | 81,02 | 79,02 | 81,00 | 2,32% | 8.654.169,00 |
| 22.09.2025 | 79,09 | 79,84 | 78,10 | 79,16 | -0,50% | 7.314.157,00 |
| 19.09.2025 | 79,62 | 79,98 | 78,57 | 79,56 | -0,08% | 10.764.954,00 |
| 18.09.2025 | 77,45 | 79,65 | 77,19 | 79,62 | 3,56% | 10.372.486,00 |
| 17.09.2025 | 78,42 | 78,68 | 76,15 | 76,88 | -2,31% | 10.590.687,00 |
| 16.09.2025 | 78,28 | 78,81 | 77,32 | 78,70 | 0,92% | 12.936.731,00 |
| 15.09.2025 | 77,75 | 78,33 | 76,78 | 77,98 | 1,22% | 8.835.050,00 |
| 12.09.2025 | 76,91 | 77,87 | 75,77 | 77,04 | 2,08% | 14.826.119,00 |
| 11.09.2025 | 75,18 | 77,08 | 74,60 | 75,47 | 0,72% | 13.968.315,00 |
| 10.09.2025 | 73,17 | 75,05 | 72,72 | 74,93 | 3,51% | 16.600.753,00 |
| 09.09.2025 | 72,00 | 72,94 | 71,75 | 72,39 | 0,33% | 10.646.825,00 |
| 08.09.2025 | 71,51 | 72,54 | 71,44 | 72,15 | 1,35% | 9.875.535,00 |
| 05.09.2025 | 70,28 | 71,40 | 70,06 | 71,19 | 2,11% | 9.078.054,00 |
| 04.09.2025 | 69,55 | 70,64 | 69,39 | 69,72 | 0,55% | 7.104.888,00 |
| 03.09.2025 | 68,70 | 69,79 | 66,40 | 69,34 | 1,27% | 13.308.912,00 |
| 02.09.2025 | 66,93 | 68,58 | 66,14 | 68,47 | 2,15% | 9.109.084,00 |
| 29.08.2025 | 68,36 | 68,67 | 66,74 | 67,03 | -2,76% | 6.191.533,00 |
| 28.08.2025 | 67,39 | 69,29 | 67,32 | 68,93 | 2,50% | 7.266.908,00 |
| 27.08.2025 | 67,32 | 67,77 | 67,09 | 67,25 | -0,22% | 4.234.105,00 |
| 26.08.2025 | 66,78 | 67,68 | 66,73 | 67,40 | 0,93% | 5.420.990,00 |
| 25.08.2025 | 65,75 | 67,32 | 65,75 | 66,78 | 1,54% | 5.824.116,00 |
| 22.08.2025 | 65,22 | 66,15 | 65,09 | 65,77 | 1,36% | 3.436.536,00 |
| 21.08.2025 | 64,59 | 65,12 | 64,34 | 64,89 | 0,45% | 3.574.275,00 |
| 20.08.2025 | 64,11 | 64,67 | 63,37 | 64,60 | 0,12% | 5.299.634,00 |
| 19.08.2025 | 65,10 | 65,37 | 64,24 | 64,52 | -1,53% | 5.814.734,00 |
| 18.08.2025 | 65,26 | 65,95 | 65,15 | 65,52 | 0,12% | 3.084.849,00 |
| 15.08.2025 | 65,92 | 65,92 | 64,82 | 65,44 | -0,49% | 3.054.880,00 |
| 14.08.2025 | 65,32 | 66,06 | 64,88 | 65,76 | 0,03% | 3.608.881,00 |
| 13.08.2025 | 66,03 | 66,26 | 64,95 | 65,74 | -0,02% | 4.295.349,00 |
| 12.08.2025 | 65,59 | 66,09 | 65,25 | 65,75 | 1,18% | 5.193.898,00 |
| 11.08.2025 | 65,87 | 65,87 | 64,82 | 64,98 | -1,20% | 5.694.880,00 |
| 08.08.2025 | 64,98 | 66,01 | 64,76 | 65,77 | 1,56% | 4.374.691,00 |
| 07.08.2025 | 66,49 | 66,50 | 64,22 | 64,76 | 1,22% | 9.632.821,00 |
| 06.08.2025 | 63,90 | 64,19 | 63,15 | 63,98 | 1,28% | 5.825.223,00 |
| 05.08.2025 | 63,76 | 64,41 | 63,07 | 63,17 | -0,50% | 5.389.768,00 |
| 04.08.2025 | 63,00 | 63,54 | 62,65 | 63,49 | 2,32% | 5.088.394,00 |
| 01.08.2025 | 62,00 | 62,43 | 61,44 | 62,05 | -1,88% | 5.845.644,00 |
| 31.07.2025 | 63,05 | 63,91 | 62,36 | 63,24 | 1,01% | 7.360.134,00 |
| 30.07.2025 | 61,80 | 63,20 | 61,70 | 62,61 | 1,02% | 7.927.989,00 |
| 29.07.2025 | 58,87 | 62,98 | 57,93 | 61,98 | 11,86% | 17.713.548,00 |
| 28.07.2025 | 55,49 | 55,57 | 54,92 | 55,41 | 0,09% | 5.979.218,00 |
| 25.07.2025 | 56,00 | 56,00 | 54,89 | 55,36 | -0,65% | 4.718.119,00 |
| 24.07.2025 | 55,66 | 56,07 | 55,50 | 55,72 | -0,14% | 5.254.729,00 |
| 23.07.2025 | 54,40 | 56,25 | 54,37 | 55,80 | 3,30% | 8.080.936,00 |
| 22.07.2025 | 54,00 | 54,13 | 53,29 | 54,02 | 0,22% | 3.865.523,00 |
| 21.07.2025 | 54,00 | 54,42 | 53,68 | 53,90 | -0,20% | 2.993.864,00 |
| 18.07.2025 | 54,29 | 54,44 | 53,78 | 54,01 | -0,35% | 2.502.233,00 |
| 17.07.2025 | 53,18 | 54,32 | 53,18 | 54,20 | 2,32% | 3.898.597,00 |
| 16.07.2025 | 52,52 | 53,02 | 52,19 | 52,97 | 0,86% | 3.345.088,00 |
| 15.07.2025 | 53,33 | 53,63 | 52,49 | 52,52 | -1,13% | 3.781.034,00 |
| 14.07.2025 | 51,54 | 54,00 | 51,32 | 53,12 | 2,95% | 4.899.255,00 |
| 11.07.2025 | 52,00 | 52,11 | 51,47 | 51,60 | -1,26% | 4.098.495,00 |
| 10.07.2025 | 52,61 | 52,70 | 51,99 | 52,26 | -0,59% | 4.345.097,00 |
| 09.07.2025 | 53,16 | 53,16 | 52,33 | 52,57 | -0,30% | 3.088.210,00 |
| 08.07.2025 | 52,93 | 53,13 | 52,49 | 52,73 | 0,67% | 4.314.382,00 |
| 07.07.2025 | 52,94 | 53,21 | 52,31 | 52,38 | -1,24% | 3.233.689,00 |
| 03.07.2025 | 53,00 | 53,28 | 52,83 | 53,04 | 0,61% | 2.066.077,00 |
| 02.07.2025 | 52,50 | 52,75 | 52,13 | 52,72 | 0,25% | 3.142.086,00 |
| 01.07.2025 | 52,44 | 52,72 | 51,99 | 52,59 | 0,00% | 5.817.611,00 |
| 30.06.2025 | 51,99 | 52,86 | 51,99 | 52,59 | 1,49% | 5.414.449,00 |
| 27.06.2025 | 51,71 | 52,28 | 51,52 | 51,82 | 0,23% | 5.295.532,00 |
| 26.06.2025 | 51,62 | 51,85 | 51,38 | 51,70 | 0,60% | 2.817.103,00 |
| 25.06.2025 | 51,54 | 51,66 | 51,09 | 51,39 | -0,06% | 4.268.428,00 |
| 24.06.2025 | 52,20 | 52,32 | 51,30 | 51,42 | -0,73% | 4.998.180,00 |
| 23.06.2025 | 50,32 | 51,85 | 50,26 | 51,80 | 2,74% | 4.234.350,00 |
| 20.06.2025 | 50,70 | 50,80 | 49,97 | 50,42 | -0,14% | 4.933.573,00 |
| 18.06.2025 | 50,60 | 50,85 | 50,24 | 50,49 | 0,02% | 3.129.991,00 |
| 17.06.2025 | 50,56 | 51,10 | 50,35 | 50,48 | -0,59% | 2.983.731,00 |
| 16.06.2025 | 50,20 | 50,82 | 49,81 | 50,78 | 2,38% | 4.299.281,00 |
| 13.06.2025 | 50,09 | 50,55 | 49,47 | 49,60 | -2,40% | 3.578.535,00 |
| 12.06.2025 | 50,29 | 50,84 | 49,94 | 50,82 | 0,73% | 4.355.382,00 |
| 11.06.2025 | 50,70 | 50,77 | 50,26 | 50,45 | -0,32% | 2.962.679,00 |
| 10.06.2025 | 50,92 | 51,18 | 50,21 | 50,61 | -0,55% | 2.811.035,00 |
| 09.06.2025 | 50,80 | 51,24 | 50,32 | 50,89 | 0,35% | 4.037.536,00 |
| 06.06.2025 | 51,31 | 51,54 | 50,70 | 50,71 | -0,29% | 3.639.042,00 |
| 05.06.2025 | 50,84 | 51,17 | 50,51 | 50,86 | 0,20% | 3.484.833,00 |
| 04.06.2025 | 51,05 | 51,47 | 50,72 | 50,76 | -0,04% | 4.505.293,00 |
| 03.06.2025 | 50,20 | 51,10 | 50,08 | 50,78 | 1,48% | 5.172.613,00 |
| 02.06.2025 | 49,14 | 50,06 | 49,10 | 50,04 | 0,91% | 5.081.841,00 |
| 30.05.2025 | 49,35 | 49,78 | 48,88 | 49,59 | -0,74% | 12.837.108,00 |
| 29.05.2025 | 50,14 | 50,19 | 49,46 | 49,96 | 1,03% | 5.307.878,00 |
| 28.05.2025 | 50,00 | 50,05 | 49,22 | 49,45 | -0,94% | 4.834.237,00 |
| 27.05.2025 | 49,00 | 49,95 | 48,62 | 49,92 | 3,23% | 5.720.997,00 |
| 23.05.2025 | 47,85 | 48,49 | 47,67 | 48,36 | -0,39% | 4.889.958,00 |
| 22.05.2025 | 48,15 | 48,91 | 47,94 | 48,55 | 0,77% | 7.648.697,00 |
| 21.05.2025 | 47,71 | 49,23 | 47,68 | 48,18 | 0,42% | 9.062.916,00 |
| 20.05.2025 | 47,85 | 48,07 | 47,57 | 47,98 | -0,31% | 5.586.158,00 |
| 19.05.2025 | 47,46 | 48,43 | 47,40 | 48,13 | -0,19% | 5.601.071,00 |
| 16.05.2025 | 47,70 | 48,26 | 47,42 | 48,22 | 1,30% | 4.643.771,00 |
| 15.05.2025 | 46,96 | 47,65 | 46,84 | 47,60 | 1,26% | 4.752.091,00 |
| 14.05.2025 | 47,73 | 47,86 | 46,77 | 47,01 | -1,28% | 4.898.592,00 |
| 13.05.2025 | 47,10 | 48,15 | 46,85 | 47,62 | 1,38% | 5.427.835,00 |
| 12.05.2025 | 46,94 | 47,32 | 46,34 | 46,97 | 4,19% | 4.921.014,00 |
| 09.05.2025 | 45,41 | 45,57 | 44,83 | 45,08 | 0,07% | 2.571.360,00 |
| 08.05.2025 | 45,45 | 45,77 | 45,01 | 45,05 | 0,45% | 3.357.893,00 |
| 07.05.2025 | 44,88 | 45,04 | 44,33 | 44,85 | 0,20% | 2.929.409,00 |
| 06.05.2025 | 44,61 | 45,14 | 44,56 | 44,76 | -1,43% | 2.474.801,00 |
| 05.05.2025 | 45,38 | 45,76 | 45,28 | 45,41 | -0,76% | 3.136.613,00 |
| 02.05.2025 | 45,35 | 45,94 | 45,06 | 45,76 | 2,19% | 4.429.963,00 |