109,593$
15,42%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 102,70 | 113,63 | 101,57 | 109,34 | 15,15% | - |
| 26.01.2026 | 93,11 | 95,55 | 92,30 | 94,95 | 1,77% | 5.586.167,00 |
| 23.01.2026 | 93,21 | 93,89 | 91,01 | 93,30 | -1,04% | 4.246.805,00 |
| 22.01.2026 | 95,25 | 95,65 | 92,64 | 94,28 | 0,81% | 5.764.137,00 |
| 21.01.2026 | 92,99 | 94,46 | 91,55 | 93,52 | 1,03% | 3.860.999,00 |
| 20.01.2026 | 91,38 | 93,48 | 91,27 | 92,57 | 0,60% | 4.574.643,00 |
| 19.01.2026 | 91,91 | 92,27 | 91,35 | 92,02 | -2,32% | - |
| 16.01.2026 | 93,84 | 94,61 | 92,13 | 94,20 | 0,76% | 7.146.569,00 |
| 15.01.2026 | 91,93 | 94,98 | 91,80 | 93,49 | 3,64% | 5.501.335,00 |
| 14.01.2026 | 89,97 | 90,80 | 88,41 | 90,21 | 0,37% | 4.446.024,00 |
| 13.01.2026 | 88,00 | 90,93 | 88,00 | 89,88 | 2,28% | 4.272.327,00 |
| 12.01.2026 | 84,80 | 87,88 | 84,45 | 87,88 | 3,11% | 5.583.884,00 |
| 09.01.2026 | 85,33 | 86,65 | 85,02 | 85,23 | -0,12% | 6.113.283,00 |
| 08.01.2026 | 87,65 | 87,69 | 83,95 | 85,33 | -3,02% | 5.137.691,00 |
| 07.01.2026 | 88,75 | 88,95 | 86,62 | 87,99 | -1,41% | 4.070.328,00 |
| 06.01.2026 | 88,18 | 89,50 | 84,33 | 89,25 | 0,63% | 6.351.538,00 |
| 05.01.2026 | 92,04 | 93,58 | 86,67 | 88,69 | -2,18% | 9.762.245,00 |
| 02.01.2026 | 88,90 | 90,72 | 88,14 | 90,67 | 3,55% | 4.586.987,00 |
| 31.12.2025 | 89,16 | 89,16 | 87,52 | 87,56 | -1,46% | 3.333.971,00 |
| 30.12.2025 | 89,29 | 89,31 | 88,45 | 88,86 | -0,16% | 2.043.936,00 |
| 29.12.2025 | 88,79 | 89,78 | 88,29 | 89,00 | -0,64% | 2.580.840,00 |
| 26.12.2025 | 89,93 | 90,14 | 89,18 | 89,57 | -0,10% | 2.203.586,00 |
| 24.12.2025 | 89,47 | 89,97 | 89,09 | 89,66 | 0,36% | 1.666.586,00 |
| 23.12.2025 | 88,08 | 89,74 | 87,84 | 89,34 | 1,06% | 3.397.491,00 |
| 22.12.2025 | 89,80 | 89,98 | 87,73 | 88,40 | 0,61% | 4.301.270,00 |
| 19.12.2025 | 87,08 | 89,13 | 87,08 | 87,86 | 1,13% | 14.214.802,00 |
| 18.12.2025 | 87,40 | 88,55 | 86,14 | 86,88 | 1,71% | 5.951.629,00 |
| 17.12.2025 | 87,38 | 88,91 | 84,82 | 85,42 | -1,01% | 6.778.931,00 |
| 16.12.2025 | 87,55 | 87,70 | 85,57 | 86,29 | -2,07% | 4.836.122,00 |
| 15.12.2025 | 89,27 | 91,06 | 87,95 | 88,11 | -0,24% | 6.265.758,00 |
| 12.12.2025 | 95,45 | 95,96 | 87,91 | 88,32 | -7,97% | 9.693.447,00 |
| 11.12.2025 | 93,66 | 96,64 | 92,00 | 95,97 | 1,88% | 8.895.177,00 |
| 10.12.2025 | 90,95 | 95,19 | 90,16 | 94,20 | 3,39% | 11.260.852,00 |
| 09.12.2025 | 87,82 | 91,36 | 87,76 | 91,11 | 3,22% | 7.681.619,00 |
| 08.12.2025 | 87,10 | 89,77 | 86,62 | 88,27 | 2,68% | 6.331.866,00 |
| 05.12.2025 | 85,49 | 86,70 | 84,93 | 85,97 | 0,61% | 5.341.123,00 |
| 04.12.2025 | 83,20 | 87,29 | 83,14 | 85,45 | 2,27% | 8.201.900,00 |
| 03.12.2025 | 83,36 | 84,06 | 81,67 | 83,55 | -0,19% | 4.686.188,00 |
| 02.12.2025 | 84,04 | 85,45 | 83,22 | 83,71 | 0,98% | 4.654.753,00 |
| 01.12.2025 | 83,25 | 83,49 | 82,55 | 82,90 | -1,54% | 3.601.265,00 |
| 28.11.2025 | 83,96 | 84,34 | 83,53 | 84,20 | 0,72% | 1.847.543,00 |
| 26.11.2025 | 83,62 | 84,35 | 82,82 | 83,60 | 0,78% | 3.515.851,00 |
| 25.11.2025 | 82,49 | 83,34 | 80,27 | 82,95 | 0,42% | 4.467.525,00 |
| 24.11.2025 | 80,19 | 82,75 | 80,02 | 82,60 | 3,95% | 12.117.378,00 |
| 21.11.2025 | 78,56 | 80,06 | 77,39 | 79,46 | 1,83% | 7.037.507,00 |
| 20.11.2025 | 84,25 | 84,59 | 77,49 | 78,03 | -4,48% | 8.332.229,00 |
| 19.11.2025 | 80,25 | 82,83 | 80,01 | 81,69 | 1,96% | 5.412.614,00 |
| 18.11.2025 | 80,36 | 81,07 | 78,87 | 80,12 | -1,16% | 6.889.693,00 |
| 17.11.2025 | 81,65 | 82,80 | 80,22 | 81,06 | -1,22% | 7.248.013,00 |
| 14.11.2025 | 80,65 | 83,92 | 79,57 | 82,06 | -0,36% | 9.792.209,00 |
| 13.11.2025 | 88,48 | 88,73 | 81,33 | 82,36 | -7,47% | 11.373.713,00 |
| 12.11.2025 | 88,90 | 90,62 | 88,39 | 89,01 | 1,23% | 6.927.767,00 |
| 11.11.2025 | 87,61 | 88,47 | 86,95 | 87,93 | -0,71% | 4.083.927,00 |
| 10.11.2025 | 87,85 | 88,82 | 86,80 | 88,56 | 3,60% | 6.733.849,00 |
| 07.11.2025 | 85,90 | 86,44 | 83,33 | 85,48 | -2,71% | 7.430.009,00 |
| 06.11.2025 | 87,25 | 88,62 | 86,34 | 87,86 | 0,87% | 6.659.900,00 |
| 05.11.2025 | 85,54 | 88,12 | 85,50 | 87,10 | 2,22% | 5.915.264,00 |
| 04.11.2025 | 85,41 | 86,08 | 84,72 | 85,21 | -2,62% | 5.601.891,00 |
| 03.11.2025 | 89,81 | 89,89 | 87,19 | 87,50 | -1,77% | 4.938.599,00 |
| 31.10.2025 | 91,25 | 92,57 | 87,91 | 89,08 | -1,33% | 7.547.623,00 |
| 30.10.2025 | 88,81 | 91,79 | 88,50 | 90,28 | -0,01% | 5.411.430,00 |
| 29.10.2025 | 87,35 | 91,93 | 86,50 | 90,29 | 4,47% | 13.122.978,00 |
| 28.10.2025 | 84,31 | 87,25 | 83,11 | 86,43 | -3,29% | 14.455.280,00 |
| 27.10.2025 | 88,50 | 89,77 | 88,15 | 89,37 | 2,24% | 11.801.933,00 |
| 24.10.2025 | 87,00 | 87,76 | 86,44 | 87,41 | 1,84% | 7.284.530,00 |
| 23.10.2025 | 84,34 | 86,34 | 84,18 | 85,83 | 2,00% | 5.404.581,00 |
| 22.10.2025 | 86,07 | 87,34 | 83,08 | 84,14 | -2,22% | 8.440.434,00 |
| 21.10.2025 | 85,60 | 86,45 | 84,59 | 86,05 | 0,90% | 4.992.264,00 |
| 20.10.2025 | 85,23 | 86,03 | 84,83 | 85,28 | 1,01% | 4.859.744,00 |
| 17.10.2025 | 86,13 | 86,44 | 83,73 | 84,43 | -2,64% | - |
| 16.10.2025 | 86,87 | 87,41 | 85,34 | 86,72 | 0,12% | 6.491.086,00 |
| 15.10.2025 | 86,06 | 87,43 | 85,47 | 86,62 | 2,38% | 6.427.627,00 |
| 14.10.2025 | 84,28 | 85,91 | 83,61 | 84,61 | -1,04% | 5.195.001,00 |
| 13.10.2025 | 85,11 | 86,63 | 84,80 | 85,50 | 3,04% | 4.957.772,00 |
| 10.10.2025 | 87,39 | 87,78 | 82,96 | 82,98 | -4,83% | 7.898.543,00 |
| 09.10.2025 | 87,15 | 87,75 | 86,13 | 87,19 | 0,14% | 4.536.585,00 |
| 08.10.2025 | 85,27 | 87,07 | 84,76 | 87,07 | 2,36% | 6.088.091,00 |
| 07.10.2025 | 85,47 | 86,23 | 83,81 | 85,06 | -0,33% | 6.732.986,00 |
| 06.10.2025 | 84,11 | 86,10 | 83,81 | 85,34 | 2,13% | 8.678.038,00 |
| 03.10.2025 | 83,03 | 84,18 | 82,61 | 83,56 | 1,26% | 7.739.175,00 |
| 02.10.2025 | 83,80 | 84,35 | 81,91 | 82,52 | -0,72% | 7.207.059,00 |
| 01.10.2025 | 81,46 | 83,75 | 80,88 | 83,12 | 1,33% | 9.010.012,00 |
| 30.09.2025 | 80,26 | 82,21 | 80,19 | 82,03 | 2,21% | 6.300.274,00 |
| 29.09.2025 | 79,90 | 80,73 | 79,60 | 80,26 | 1,15% | 8.204.641,00 |
| 26.09.2025 | 79,15 | 79,48 | 78,69 | 79,35 | 0,28% | 4.483.983,00 |
| 25.09.2025 | 78,08 | 79,47 | 77,05 | 79,13 | -0,98% | 8.518.744,00 |
| 24.09.2025 | 81,29 | 81,59 | 79,06 | 79,91 | -1,35% | 8.648.928,00 |
| 23.09.2025 | 79,20 | 81,02 | 79,02 | 81,00 | 2,32% | 8.654.169,00 |
| 22.09.2025 | 79,40 | 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 | 71,49 | 72,54 | 71,44 | 72,15 | 1,35% | 13.643.510,00 |
| 05.09.2025 | 70,28 | 71,40 | 70,06 | 71,19 | 2,11% | 9.078.054,00 |