40,660$
-1,72%
Echtzeit-Aktienkurs Corning
Bid:
Ask:
Aktienkurse zur Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.006.128,00 |
| 04.09.2024 | 40,85 | 41,32 | 40,69 | 41,24 | 1,40% | 3.475.143,00 |
| 03.09.2024 | 41,33 | 41,53 | 40,56 | 40,67 | -2,82% | 4.858.854,00 |
| 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% | 4.465.058,00 |
| 28.08.2024 | 42,55 | 42,60 | 42,02 | 42,32 | -0,47% | 3.613.244,00 |
| 27.08.2024 | 42,22 | 42,56 | 41,88 | 42,52 | 0,71% | 4.092.395,00 |
| 26.08.2024 | 42,14 | 42,37 | 41,93 | 42,22 | 0,67% | 2.606.869,00 |
| 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% | 3.733.978,00 |
| 21.08.2024 | 41,21 | 42,11 | 41,20 | 42,08 | 3,31% | 4.462.819,00 |
| 20.08.2024 | 40,59 | 40,79 | 40,35 | 40,73 | 0,30% | 2.964.396,00 |
| 19.08.2024 | 40,16 | 40,63 | 40,00 | 40,61 | 1,02% | 2.835.181,00 |
| 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% | 5.430.808,00 |
| 14.08.2024 | 39,68 | 39,83 | 39,27 | 39,59 | -0,45% | 4.455.051,00 |
| 13.08.2024 | 39,42 | 40,04 | 39,29 | 39,77 | 1,17% | 5.383.539,00 |
| 12.08.2024 | 38,50 | 39,36 | 38,50 | 39,31 | 2,24% | 4.081.718,00 |
| 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% | 4.116.564,00 |
| 07.08.2024 | 38,87 | 38,93 | 37,76 | 37,85 | -1,25% | 5.908.582,00 |
| 06.08.2024 | 38,14 | 38,70 | 37,89 | 38,33 | 1,51% | 7.293.447,00 |
| 05.08.2024 | 37,85 | 38,12 | 37,18 | 37,76 | -3,03% | 6.716.964,00 |
| 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% | 8.655.801,00 |
| 31.07.2024 | 40,71 | 40,88 | 39,90 | 40,01 | 0,68% | 13.380.712,00 |
| 30.07.2024 | 39,55 | 39,91 | 37,60 | 39,74 | -6,89% | 24.842.094,00 |
| 29.07.2024 | 43,00 | 43,02 | 42,39 | 42,68 | -0,40% | 10.366.574,00 |
| 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% | 8.148.763,00 |
| 24.07.2024 | 43,81 | 44,30 | 43,75 | 43,95 | -0,25% | 7.186.627,00 |
| 23.07.2024 | 44,30 | 44,64 | 44,01 | 44,06 | -0,56% | 6.453.949,00 |
| 22.07.2024 | 44,54 | 44,55 | 43,87 | 44,31 | 0,00% | 6.144.753,00 |
| 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% | 6.753.643,00 |
| 17.07.2024 | 45,60 | 46,05 | 45,60 | 45,84 | -0,78% | 7.434.915,00 |
| 16.07.2024 | 45,91 | 46,39 | 45,72 | 46,20 | 0,96% | 8.207.360,00 |
| 15.07.2024 | 45,81 | 46,27 | 45,42 | 45,76 | 0,31% | 11.374.329,00 |
| 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% | 9.985.199,00 |
| 10.07.2024 | 45,00 | 45,73 | 44,75 | 45,48 | 1,81% | 13.144.406,00 |
| 09.07.2024 | 43,55 | 45,05 | 43,55 | 44,67 | 3,76% | 22.259.996,00 |
| 08.07.2024 | 40,90 | 43,58 | 40,82 | 43,05 | 11,99% | 35.400.107,00 |
| 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% | 6.253.601,00 |
| 01.07.2024 | 38,94 | 39,07 | 38,42 | 38,66 | -0,49% | 4.079.977,00 |
| 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% | 11.575.813,00 |
| 26.06.2024 | 39,45 | 39,53 | 38,00 | 38,28 | -3,75% | 15.827.290,00 |
| 25.06.2024 | 39,81 | 39,99 | 39,62 | 39,77 | -0,33% | 5.251.040,00 |
| 24.06.2024 | 39,89 | 40,38 | 39,59 | 39,90 | -0,37% | 9.370.096,00 |
| 21.06.2024 | 40,04 | 40,46 | 39,78 | 40,05 | 0,50% | 12.917.967,00 |
| 20.06.2024 | 40,24 | 40,45 | 39,61 | 39,85 | -0,90% | 9.031.051,00 |
| 18.06.2024 | 39,00 | 40,25 | 38,69 | 40,21 | 3,77% | 15.808.448,00 |
| 17.06.2024 | 38,40 | 39,15 | 37,91 | 38,75 | 4,03% | 12.178.569,00 |
| 14.06.2024 | 37,85 | 37,97 | 37,05 | 37,25 | -2,18% | 5.694.647,00 |
| 13.06.2024 | 37,44 | 38,18 | 37,12 | 38,08 | 0,16% | 9.034.485,00 |
| 12.06.2024 | 37,75 | 38,31 | 37,51 | 38,02 | 1,79% | 6.768.272,00 |
| 11.06.2024 | 36,66 | 37,57 | 36,61 | 37,35 | 1,33% | 8.783.635,00 |
| 10.06.2024 | 36,67 | 36,90 | 36,58 | 36,86 | -0,19% | 2.999.778,00 |
| 07.06.2024 | 37,21 | 37,29 | 36,82 | 36,93 | -1,26% | 4.180.524,00 |
| 06.06.2024 | 37,43 | 37,49 | 37,26 | 37,40 | -0,24% | 3.896.295,00 |
| 05.06.2024 | 37,20 | 37,52 | 36,96 | 37,49 | 1,30% | 3.431.821,00 |
| 04.06.2024 | 37,04 | 37,24 | 36,91 | 37,01 | -0,94% | 3.413.905,00 |
| 03.06.2024 | 37,26 | 37,51 | 37,04 | 37,36 | 0,27% | 5.588.227,00 |
| 31.05.2024 | 36,66 | 37,27 | 36,63 | 37,26 | 0,81% | 7.377.685,00 |
| 30.05.2024 | 36,67 | 37,28 | 36,21 | 36,96 | 3,97% | 11.629.106,00 |
| 29.05.2024 | 35,47 | 35,80 | 35,40 | 35,55 | -0,84% | 3.487.250,00 |
| 28.05.2024 | 36,18 | 36,23 | 35,74 | 35,85 | -1,19% | 4.076.703,00 |
| 24.05.2024 | 36,36 | 36,54 | 36,24 | 36,28 | 0,44% | 2.763.482,00 |
| 23.05.2024 | 36,53 | 36,59 | 36,08 | 36,12 | -1,26% | 3.087.632,00 |
| 22.05.2024 | 36,47 | 36,74 | 36,33 | 36,58 | 0,27% | 5.037.267,00 |
| 21.05.2024 | 35,40 | 36,80 | 35,40 | 36,48 | 2,70% | 10.928.229,00 |
| 20.05.2024 | 35,37 | 35,60 | 35,30 | 35,52 | 0,48% | 7.331.183,00 |
| 17.05.2024 | 35,35 | 35,39 | 35,12 | 35,35 | 0,37% | 3.780.830,00 |
| 16.05.2024 | 35,07 | 35,32 | 35,01 | 35,22 | 0,31% | 4.605.856,00 |
| 15.05.2024 | 35,05 | 35,14 | 34,87 | 35,11 | 0,46% | 4.044.735,00 |
| 14.05.2024 | 34,36 | 35,03 | 34,33 | 34,95 | 1,95% | 6.722.751,00 |
| 13.05.2024 | 34,17 | 34,44 | 34,15 | 34,28 | 0,32% | 2.427.996,00 |
| 10.05.2024 | 34,35 | 34,38 | 34,08 | 34,17 | -0,09% | 2.891.733,00 |
| 09.05.2024 | 34,00 | 34,22 | 33,94 | 34,20 | 0,80% | 2.775.576,00 |
| 08.05.2024 | 33,30 | 33,95 | 33,30 | 33,93 | 1,53% | 3.948.287,00 |
| 07.05.2024 | 33,57 | 33,66 | 33,37 | 33,42 | -0,06% | 3.978.498,00 |
| 06.05.2024 | 33,70 | 33,85 | 32,92 | 33,44 | -0,83% | 6.961.433,00 |
| 03.05.2024 | 33,76 | 33,87 | 33,51 | 33,72 | 0,45% | 4.490.410,00 |
| 02.05.2024 | 33,76 | 33,80 | 33,08 | 33,57 | 0,27% | 5.207.965,00 |
| 01.05.2024 | 33,42 | 34,06 | 32,84 | 33,48 | 0,30% | 9.864.172,00 |
| 30.04.2024 | 33,12 | 34,47 | 33,06 | 33,38 | 5,03% | 12.892.630,00 |
| 29.04.2024 | 31,37 | 31,80 | 31,37 | 31,78 | 1,44% | 5.595.575,00 |
| 26.04.2024 | 31,32 | 31,74 | 31,28 | 31,33 | -0,06% | 3.689.954,00 |
| 25.04.2024 | 31,42 | 31,68 | 31,20 | 31,35 | -0,54% | 3.769.929,00 |
| 24.04.2024 | 31,54 | 31,71 | 31,32 | 31,52 | -0,03% | 3.203.471,00 |
| 23.04.2024 | 31,57 | 31,86 | 31,48 | 31,53 | -0,06% | 3.186.254,00 |
| 22.04.2024 | 31,50 | 31,77 | 31,28 | 31,55 | 0,90% | 3.517.294,00 |
| 19.04.2024 | 30,91 | 31,39 | 30,91 | 31,27 | 1,16% | 4.636.555,00 |
| 18.04.2024 | 31,05 | 31,13 | 30,72 | 30,91 | -0,23% | 4.653.580,00 |
| 17.04.2024 | 31,01 | 31,44 | 30,95 | 30,98 | 0,19% | 5.179.519,00 |
| 16.04.2024 | 31,39 | 31,44 | 30,90 | 30,92 | -1,18% | 5.754.152,00 |