46,488$
-1,19%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 41,60 | 42,02 | 41,49 | 41,94 | 1,62% | 2.893.101,00 |
| 22.08.2024 | 41,89 | 42,08 | 41,21 | 41,27 | -1,92% | 3.736.362,00 |
| 21.08.2024 | 41,21 | 42,11 | 41,20 | 42,08 | 3,31% | 4.557.604,00 |
| 20.08.2024 | 40,59 | 40,79 | 40,35 | 40,73 | 0,30% | 3.182.236,00 |
| 19.08.2024 | 40,16 | 40,63 | 40,00 | 40,61 | 1,02% | 2.851.744,00 |
| 16.08.2024 | 40,20 | 40,29 | 39,75 | 40,20 | -0,15% | 4.741.778,00 |
| 15.08.2024 | 39,82 | 40,56 | 39,82 | 40,26 | 1,69% | 5.466.089,00 |
| 14.08.2024 | 39,68 | 39,83 | 39,27 | 39,59 | -0,45% | 4.456.745,00 |
| 13.08.2024 | 39,42 | 40,04 | 39,29 | 39,77 | 1,17% | 5.439.207,00 |
| 12.08.2024 | 38,50 | 39,36 | 38,50 | 39,31 | 2,24% | 4.119.818,00 |
| 09.08.2024 | 38,54 | 38,73 | 38,31 | 38,45 | -0,41% | 3.163.749,00 |
| 08.08.2024 | 38,10 | 38,65 | 38,01 | 38,61 | 2,01% | 4.128.066,00 |
| 07.08.2024 | 38,87 | 38,93 | 37,76 | 37,85 | -1,25% | 5.983.918,00 |
| 06.08.2024 | 38,14 | 38,70 | 37,89 | 38,33 | 1,51% | 7.388.961,00 |
| 05.08.2024 | 37,85 | 38,12 | 37,18 | 37,76 | -3,03% | 6.816.484,00 |
| 02.08.2024 | 39,46 | 39,59 | 38,53 | 38,94 | -2,75% | 6.589.395,00 |
| 01.08.2024 | 40,23 | 40,46 | 39,46 | 40,04 | 0,07% | 8.966.841,00 |
| 31.07.2024 | 40,71 | 40,88 | 39,90 | 40,01 | 0,68% | 13.528.754,00 |
| 30.07.2024 | 39,55 | 39,91 | 37,60 | 39,74 | -6,89% | 25.844.685,00 |
| 29.07.2024 | 43,00 | 43,02 | 42,39 | 42,68 | -0,40% | 11.589.686,00 |
| 26.07.2024 | 43,25 | 43,25 | 42,62 | 42,85 | 0,09% | 7.690.482,00 |
| 25.07.2024 | 43,89 | 43,91 | 42,71 | 42,81 | -2,59% | 8.275.708,00 |
| 24.07.2024 | 43,81 | 44,30 | 43,75 | 43,95 | -0,25% | 7.370.775,00 |
| 23.07.2024 | 44,30 | 44,64 | 44,01 | 44,06 | -0,56% | 6.462.642,00 |
| 22.07.2024 | 44,54 | 44,55 | 43,87 | 44,31 | 0,00% | 6.154.597,00 |
| 19.07.2024 | 45,08 | 45,08 | 44,19 | 44,31 | -1,51% | 6.016.897,00 |
| 18.07.2024 | 45,69 | 45,80 | 44,59 | 44,99 | -1,85% | 6.762.453,00 |
| 17.07.2024 | 45,60 | 46,05 | 45,60 | 45,84 | -0,78% | 7.444.829,00 |
| 16.07.2024 | 45,91 | 46,39 | 45,72 | 46,20 | 0,96% | 8.259.991,00 |
| 15.07.2024 | 45,81 | 46,27 | 45,42 | 45,76 | 0,31% | 11.538.201,00 |
| 12.07.2024 | 45,49 | 46,13 | 45,22 | 45,62 | 1,27% | 10.049.358,00 |
| 11.07.2024 | 45,74 | 45,87 | 44,77 | 45,05 | -0,95% | 10.003.042,00 |
| 10.07.2024 | 45,00 | 45,73 | 44,75 | 45,48 | 1,81% | 13.188.776,00 |
| 09.07.2024 | 43,55 | 45,05 | 43,55 | 44,67 | 3,76% | 22.544.293,00 |
| 08.07.2024 | 40,90 | 43,58 | 40,82 | 43,05 | 11,99% | 35.464.498,00 |
| 05.07.2024 | 38,49 | 38,52 | 38,12 | 38,44 | 0,05% | 3.286.608,00 |
| 03.07.2024 | 38,51 | 38,57 | 38,17 | 38,42 | 0,08% | 3.077.788,00 |
| 02.07.2024 | 38,67 | 38,90 | 38,15 | 38,39 | -0,70% | 6.271.957,00 |
| 01.07.2024 | 38,94 | 39,07 | 38,42 | 38,66 | -0,49% | 4.138.544,00 |
| 28.06.2024 | 38,80 | 39,06 | 38,67 | 38,85 | 0,67% | 8.378.016,00 |
| 27.06.2024 | 38,28 | 38,80 | 37,87 | 38,59 | 0,81% | 11.604.864,00 |