47,290$
0,49%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 6.773.080,00 |
| 30.10.2024 | 48,92 | 49,36 | 47,93 | 48,04 | -2,02% | 7.933.688,00 |
| 29.10.2024 | 49,43 | 51,03 | 49,02 | 49,03 | 4,68% | 13.293.676,00 |
| 28.10.2024 | 46,67 | 47,24 | 46,38 | 46,84 | 1,28% | 7.079.526,00 |
| 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% | 2.290.190,00 |
| 23.10.2024 | 47,06 | 47,72 | 46,57 | 46,89 | -0,89% | 4.811.659,00 |
| 22.10.2024 | 46,47 | 47,45 | 46,30 | 47,31 | 0,60% | 4.219.859,00 |
| 21.10.2024 | 46,60 | 47,40 | 46,49 | 47,03 | 0,79% | 5.219.299,00 |
| 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% | 2.903.223,00 |
| 16.10.2024 | 45,72 | 46,49 | 45,68 | 46,01 | 0,55% | 2.792.571,00 |
| 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% | 3.472.896,00 |
| 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% | 4.257.702,00 |
| 09.10.2024 | 44,60 | 47,45 | 44,58 | 46,73 | 4,80% | 14.159.787,00 |
| 08.10.2024 | 44,42 | 44,79 | 44,02 | 44,59 | 1,09% | 3.158.616,00 |
| 07.10.2024 | 44,66 | 44,75 | 44,05 | 44,11 | -1,72% | 2.979.649,00 |
| 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% | 2.450.226,00 |
| 02.10.2024 | 44,56 | 45,17 | 44,37 | 44,91 | 0,83% | 2.475.477,00 |
| 01.10.2024 | 45,09 | 45,13 | 44,29 | 44,54 | -1,35% | 3.699.221,00 |
| 30.09.2024 | 44,90 | 45,16 | 44,59 | 45,15 | 0,62% | 3.178.210,00 |
| 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% | 3.665.900,00 |
| 25.09.2024 | 45,43 | 45,43 | 44,54 | 44,67 | -1,37% | 4.259.771,00 |
| 24.09.2024 | 44,91 | 45,60 | 44,61 | 45,29 | 1,43% | 4.177.995,00 |
| 23.09.2024 | 44,63 | 44,85 | 44,47 | 44,65 | 0,34% | 4.114.730,00 |
| 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% | 7.448.413,00 |
| 18.09.2024 | 43,37 | 43,86 | 43,17 | 43,42 | 0,28% | 3.841.624,00 |
| 17.09.2024 | 43,00 | 43,60 | 43,00 | 43,30 | 0,91% | 4.432.773,00 |
| 16.09.2024 | 42,48 | 42,97 | 42,27 | 42,91 | 0,96% | 3.611.027,00 |
| 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% | 2.413.785,00 |
| 11.09.2024 | 41,14 | 41,89 | 40,75 | 41,85 | 1,68% | 5.603.494,00 |
| 10.09.2024 | 40,94 | 41,30 | 40,74 | 41,16 | 0,46% | 3.625.703,00 |
| 09.09.2024 | 40,70 | 41,22 | 40,61 | 40,97 | 0,81% | 2.840.960,00 |
| 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% | 4.006.128,00 |
| 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 |