45,210$
-1,25%
Echtzeit-Aktienkurs Corning
Bid:
Ask:
Aktienkurse zur Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 45,50 | 45,93 | 44,76 | 45,54 | -0,52% | 6.066.624,00 |
| 31.03.2025 | 45,17 | 45,79 | 44,13 | 45,78 | -0,17% | 9.852.759,00 |
| 28.03.2025 | 46,34 | 46,88 | 45,56 | 45,86 | -1,50% | 3.752.517,00 |
| 27.03.2025 | 46,81 | 47,09 | 46,30 | 46,56 | -1,15% | 5.466.753,00 |
| 26.03.2025 | 49,18 | 49,25 | 46,94 | 47,10 | -3,86% | 5.520.114,00 |
| 25.03.2025 | 49,81 | 49,89 | 48,69 | 48,99 | -1,80% | 4.021.624,00 |
| 24.03.2025 | 49,41 | 50,06 | 49,30 | 49,89 | 2,80% | 5.029.375,00 |
| 21.03.2025 | 48,26 | 48,63 | 47,55 | 48,53 | -0,29% | 10.771.373,00 |
| 20.03.2025 | 48,28 | 49,32 | 47,92 | 48,67 | -0,18% | 7.268.666,00 |
| 19.03.2025 | 47,96 | 49,42 | 47,57 | 48,76 | 3,15% | 8.801.656,00 |
| 18.03.2025 | 47,16 | 48,29 | 46,49 | 47,27 | 0,87% | 11.167.023,00 |
| 17.03.2025 | 46,73 | 47,29 | 46,18 | 46,86 | 0,24% | 6.681.329,00 |
| 14.03.2025 | 46,19 | 47,08 | 45,76 | 46,75 | 2,52% | 7.619.274,00 |
| 13.03.2025 | 45,63 | 45,97 | 45,01 | 45,60 | 0,44% | 5.588.321,00 |
| 12.03.2025 | 45,90 | 46,25 | 44,88 | 45,40 | 1,09% | 6.321.258,00 |
| 11.03.2025 | 44,79 | 45,71 | 44,33 | 44,91 | -0,22% | 6.769.172,00 |
| 10.03.2025 | 44,84 | 45,40 | 44,27 | 45,01 | -2,00% | 5.428.156,00 |
| 07.03.2025 | 45,40 | 45,95 | 44,10 | 45,93 | 0,92% | 6.412.860,00 |
| 06.03.2025 | 46,37 | 46,99 | 45,41 | 45,51 | -3,25% | 5.391.212,00 |
| 05.03.2025 | 46,87 | 47,36 | 46,39 | 47,04 | 1,18% | 5.715.659,00 |
| 04.03.2025 | 47,23 | 47,43 | 45,69 | 46,49 | -3,65% | 9.934.213,00 |
| 03.03.2025 | 50,49 | 50,60 | 47,95 | 48,25 | -3,79% | 4.774.852,00 |
| 28.02.2025 | 48,73 | 50,26 | 48,32 | 50,15 | 2,35% | 8.560.527,00 |
| 27.02.2025 | 50,15 | 50,58 | 48,91 | 49,00 | -2,02% | 4.350.925,00 |
| 26.02.2025 | 50,34 | 50,87 | 49,77 | 50,01 | 0,68% | 4.526.223,00 |
| 25.02.2025 | 50,73 | 50,77 | 49,15 | 49,67 | -2,19% | 6.149.455,00 |
| 24.02.2025 | 51,11 | 51,98 | 50,51 | 50,78 | -1,38% | 6.105.197,00 |
| 21.02.2025 | 52,00 | 52,38 | 51,12 | 51,49 | -0,73% | 4.701.254,00 |
| 20.02.2025 | 52,40 | 52,48 | 51,08 | 51,87 | -1,52% | 4.068.269,00 |
| 19.02.2025 | 52,85 | 53,18 | 52,53 | 52,67 | -0,42% | 3.414.045,00 |
| 18.02.2025 | 52,90 | 53,06 | 52,43 | 52,89 | 0,67% | 3.404.306,00 |
| 14.02.2025 | 52,15 | 52,85 | 51,81 | 52,54 | 0,83% | 3.779.923,00 |
| 13.02.2025 | 52,35 | 52,62 | 51,88 | 52,11 | 0,19% | 4.749.194,00 |
| 12.02.2025 | 51,70 | 52,43 | 51,59 | 52,01 | -0,74% | 3.223.095,00 |
| 11.02.2025 | 52,84 | 52,99 | 52,01 | 52,40 | -1,23% | 3.360.749,00 |
| 10.02.2025 | 53,38 | 53,60 | 52,65 | 53,05 | 0,15% | 3.326.898,00 |
| 07.02.2025 | 53,79 | 53,82 | 52,43 | 52,97 | -1,27% | 3.843.630,00 |
| 06.02.2025 | 53,70 | 54,31 | 53,47 | 53,65 | 0,68% | 4.790.223,00 |
| 05.02.2025 | 52,40 | 53,57 | 52,14 | 53,29 | 2,40% | 5.668.508,00 |
| 04.02.2025 | 51,51 | 52,49 | 51,39 | 52,04 | 1,34% | 4.494.071,00 |
| 03.02.2025 | 51,06 | 51,77 | 50,17 | 51,35 | -1,40% | 6.837.073,00 |
| 31.01.2025 | 50,43 | 52,45 | 50,24 | 52,08 | 4,18% | 8.512.029,00 |
| 30.01.2025 | 50,16 | 50,29 | 48,78 | 49,99 | 0,38% | 11.339.119,00 |
| 29.01.2025 | 55,11 | 55,33 | 49,54 | 49,80 | -2,79% | 14.751.088,00 |
| 28.01.2025 | 49,87 | 51,99 | 49,06 | 51,23 | 3,43% | 12.412.168,00 |
| 27.01.2025 | 51,35 | 51,50 | 48,57 | 49,53 | -8,70% | 9.888.737,00 |
| 24.01.2025 | 54,11 | 54,27 | 53,68 | 54,25 | 0,50% | 4.562.372,00 |
| 23.01.2025 | 53,81 | 54,53 | 53,72 | 53,98 | -0,06% | 5.891.536,00 |
| 22.01.2025 | 52,05 | 54,33 | 52,02 | 54,01 | 4,77% | 10.248.142,00 |
| 21.01.2025 | 50,05 | 52,03 | 50,00 | 51,55 | 3,43% | 7.113.738,00 |
| 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% | 2.962.786,00 |
| 15.01.2025 | 48,18 | 48,91 | 48,16 | 48,81 | 2,91% | 4.116.208,00 |
| 14.01.2025 | 46,90 | 47,55 | 46,86 | 47,43 | 1,82% | 2.922.263,00 |
| 13.01.2025 | 46,39 | 46,87 | 46,19 | 46,58 | -1,15% | 4.474.749,00 |
| 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% | 3.592.812,00 |
| 06.01.2025 | 47,75 | 48,46 | 47,58 | 48,34 | 1,77% | 3.709.142,00 |
| 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% | 5.037.137,00 |
| 31.12.2024 | 47,60 | 47,68 | 47,20 | 47,52 | 0,38% | 2.299.604,00 |
| 30.12.2024 | 47,23 | 47,58 | 46,57 | 47,34 | -0,92% | 1.797.468,00 |
| 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% | 1.959.994,00 |
| 24.12.2024 | 47,35 | 47,90 | 47,04 | 47,90 | 0,84% | 1.592.775,00 |
| 23.12.2024 | 47,33 | 47,57 | 47,03 | 47,50 | 0,40% | 2.826.344,00 |
| 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% | 4.443.508,00 |
| 18.12.2024 | 47,90 | 48,19 | 46,38 | 46,51 | -2,62% | 4.450.445,00 |
| 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% | 4.208.367,00 |
| 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% | 4.647.702,00 |
| 11.12.2024 | 48,52 | 48,68 | 47,58 | 47,63 | -1,53% | 3.751.285,00 |
| 10.12.2024 | 48,46 | 48,98 | 48,20 | 48,37 | -0,29% | 4.752.244,00 |
| 09.12.2024 | 49,77 | 49,77 | 48,29 | 48,51 | -2,12% | 4.232.693,00 |
| 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% | 4.237.591,00 |
| 04.12.2024 | 49,25 | 49,34 | 48,88 | 49,15 | -0,04% | 2.364.640,00 |
| 03.12.2024 | 49,04 | 49,29 | 48,94 | 49,17 | -0,14% | 2.933.041,00 |
| 02.12.2024 | 48,89 | 49,60 | 48,75 | 49,24 | 1,17% | 4.668.557,00 |
| 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% | 3.679.226,00 |
| 25.11.2024 | 49,00 | 49,26 | 48,26 | 48,26 | -0,54% | 8.110.746,00 |
| 22.11.2024 | 47,82 | 48,60 | 47,72 | 48,52 | 1,44% | 3.253.351,00 |
| 21.11.2024 | 47,36 | 48,05 | 47,18 | 47,83 | 1,01% | 462.527,00 |
| 20.11.2024 | 47,16 | 47,53 | 46,94 | 47,35 | 0,13% | 3.879.921,00 |
| 19.11.2024 | 46,01 | 47,39 | 45,83 | 47,29 | 1,83% | 4.722.504,00 |
| 18.11.2024 | 46,66 | 46,69 | 46,01 | 46,44 | -0,11% | 3.158.416,00 |
| 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% | 3.469.061,00 |
| 13.11.2024 | 48,41 | 48,50 | 47,14 | 47,21 | -2,30% | 5.372.867,00 |
| 12.11.2024 | 48,74 | 48,96 | 47,96 | 48,32 | -1,23% | 4.382.803,00 |
| 11.11.2024 | 48,98 | 49,40 | 48,85 | 48,92 | 0,41% | 2.992.108,00 |
| 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% | 2.793.638,00 |
| 06.11.2024 | 48,80 | 48,90 | 48,11 | 48,24 | 2,03% | 5.059.189,00 |
| 05.11.2024 | 47,02 | 47,30 | 46,62 | 47,28 | 0,55% | 4.452.076,00 |