83,080$
1,72%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.885.285,00 |
| 17.11.2025 | 81,65 | 82,80 | 80,22 | 81,06 | -1,22% | 7.239.770,00 |
| 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% | 11.354.587,00 |
| 12.11.2025 | 88,90 | 90,62 | 88,39 | 89,01 | 1,23% | 6.792.249,00 |
| 11.11.2025 | 87,61 | 88,47 | 86,95 | 87,93 | -0,71% | 4.076.315,00 |
| 10.11.2025 | 87,85 | 88,82 | 86,80 | 88,56 | 3,60% | 6.720.116,00 |
| 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% | 5.851.183,00 |
| 05.11.2025 | 85,54 | 88,12 | 85,50 | 87,10 | 2,22% | 5.907.828,00 |
| 04.11.2025 | 85,41 | 86,08 | 84,72 | 85,21 | -2,62% | 5.548.777,00 |
| 03.11.2025 | 89,81 | 89,89 | 87,19 | 87,50 | -1,77% | 4.932.363,00 |
| 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% | 5.392.786,00 |
| 29.10.2025 | 87,35 | 91,93 | 86,50 | 90,29 | 4,47% | 13.106.709,00 |
| 28.10.2025 | 84,31 | 87,25 | 83,11 | 86,43 | -3,29% | 14.273.485,00 |
| 27.10.2025 | 88,50 | 89,77 | 88,15 | 89,37 | 2,24% | 11.694.976,00 |
| 24.10.2025 | 87,00 | 87,76 | 86,44 | 87,41 | 1,83% | 7.284.530,00 |
| 23.10.2025 | 84,09 | 86,38 | 83,92 | 85,84 | 2,02% | 5.331.471,00 |
| 22.10.2025 | 86,07 | 87,34 | 83,08 | 84,14 | -2,22% | 8.086.125,00 |
| 21.10.2025 | 85,60 | 86,45 | 84,59 | 86,05 | 0,90% | 4.964.430,00 |
| 20.10.2025 | 85,23 | 86,03 | 84,83 | 85,28 | 0,94% | 4.859.744,00 |
| 17.10.2025 | 86,25 | 86,54 | 83,69 | 84,49 | -2,57% | 5.940.460,00 |
| 16.10.2025 | 86,87 | 87,41 | 85,34 | 86,72 | 0,12% | 6.491.086,00 |
| 15.10.2025 | 86,25 | 87,43 | 85,47 | 86,62 | 2,38% | 6.415.324,00 |
| 14.10.2025 | 84,06 | 85,91 | 83,61 | 84,61 | -1,04% | 5.192.279,00 |
| 13.10.2025 | 85,25 | 86,63 | 84,80 | 85,50 | 3,04% | 4.952.449,00 |
| 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% | 4.522.330,00 |
| 08.10.2025 | 85,27 | 87,07 | 84,76 | 87,07 | 2,36% | 6.054.759,00 |
| 07.10.2025 | 85,47 | 86,23 | 83,81 | 85,06 | -0,33% | 6.713.219,00 |
| 06.10.2025 | 84,11 | 86,10 | 83,81 | 85,34 | 2,09% | 8.663.004,00 |
| 03.10.2025 | 83,26 | 84,18 | 82,65 | 83,59 | 1,30% | 782.551,00 |
| 02.10.2025 | 83,92 | 84,35 | 81,91 | 82,52 | -0,72% | 7.201.542,00 |
| 01.10.2025 | 81,46 | 83,75 | 80,88 | 83,12 | 1,33% | 8.994.572,00 |
| 30.09.2025 | 80,26 | 82,21 | 80,19 | 82,03 | 2,21% | 6.288.947,00 |
| 29.09.2025 | 79,90 | 80,73 | 79,60 | 80,26 | 1,15% | 6.834.330,00 |
| 26.09.2025 | 79,15 | 79,48 | 78,69 | 79,35 | 0,28% | 4.483.983,00 |
| 25.09.2025 | 77,90 | 79,47 | 77,05 | 79,13 | -0,98% | 8.497.168,00 |
| 24.09.2025 | 81,29 | 81,59 | 79,06 | 79,91 | -1,35% | 8.633.891,00 |
| 23.09.2025 | 79,23 | 81,02 | 79,02 | 81,00 | 2,32% | 8.641.642,00 |
| 22.09.2025 | 79,09 | 79,84 | 78,10 | 79,16 | -0,50% | 7.284.230,00 |
| 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% | 10.325.392,00 |
| 17.09.2025 | 78,42 | 78,68 | 76,15 | 76,88 | -2,31% | 10.566.775,00 |
| 16.09.2025 | 78,28 | 78,81 | 77,32 | 78,70 | 0,92% | 12.919.538,00 |
| 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 |
| 04.09.2025 | 69,55 | 70,64 | 69,39 | 69,72 | 0,55% | 7.066.415,00 |
| 03.09.2025 | 68,70 | 69,79 | 66,40 | 69,34 | 1,27% | 13.162.596,00 |
| 02.09.2025 | 66,93 | 68,58 | 66,14 | 68,47 | 2,15% | 7.532.662,00 |
| 29.08.2025 | 68,36 | 68,67 | 66,74 | 67,03 | -2,76% | 6.191.533,00 |
| 28.08.2025 | 67,39 | 69,29 | 67,32 | 68,93 | 2,50% | 7.262.379,00 |
| 27.08.2025 | 67,32 | 67,77 | 67,09 | 67,25 | -0,22% | 4.193.241,00 |
| 26.08.2025 | 66,78 | 67,68 | 66,73 | 67,40 | 0,93% | 5.400.688,00 |
| 25.08.2025 | 65,75 | 67,32 | 65,75 | 66,78 | 1,54% | 5.765.545,00 |
| 22.08.2025 | 65,22 | 66,15 | 65,09 | 65,77 | 1,36% | 3.436.536,00 |
| 21.08.2025 | 64,59 | 65,12 | 64,34 | 64,89 | 0,45% | 3.526.388,00 |
| 20.08.2025 | 64,11 | 64,67 | 63,37 | 64,60 | 0,12% | 5.285.319,00 |
| 19.08.2025 | 65,10 | 65,37 | 64,24 | 64,52 | -1,53% | 5.713.673,00 |
| 18.08.2025 | 65,26 | 65,95 | 65,15 | 65,52 | 0,12% | 3.083.212,00 |
| 15.08.2025 | 65,92 | 65,92 | 64,82 | 65,44 | -0,49% | 3.054.880,00 |
| 14.08.2025 | 65,32 | 66,06 | 64,88 | 65,76 | 0,03% | 3.424.473,00 |
| 13.08.2025 | 66,03 | 66,26 | 64,95 | 65,74 | -0,02% | 3.837.401,00 |
| 12.08.2025 | 65,59 | 66,09 | 65,25 | 65,75 | 1,18% | 5.185.162,00 |
| 11.08.2025 | 65,87 | 65,87 | 64,82 | 64,98 | -1,20% | 5.638.925,00 |
| 08.08.2025 | 64,98 | 66,01 | 64,76 | 65,77 | 1,56% | 4.374.691,00 |
| 07.08.2025 | 66,49 | 66,50 | 64,22 | 64,76 | 1,22% | 9.594.677,00 |
| 06.08.2025 | 63,90 | 64,19 | 63,15 | 63,98 | 1,28% | 4.586.861,00 |
| 05.08.2025 | 63,76 | 64,41 | 63,07 | 63,17 | -0,50% | 5.388.868,00 |
| 04.08.2025 | 63,00 | 63,54 | 62,65 | 63,49 | 2,32% | 5.043.448,00 |
| 01.08.2025 | 62,00 | 62,43 | 61,44 | 62,05 | -1,88% | 5.845.644,00 |
| 31.07.2025 | 63,05 | 63,91 | 62,36 | 63,24 | 1,01% | 7.328.040,00 |
| 30.07.2025 | 61,80 | 63,20 | 61,70 | 62,61 | 1,02% | 7.915.061,00 |
| 29.07.2025 | 58,87 | 62,98 | 57,93 | 61,98 | 11,86% | 17.702.222,00 |
| 28.07.2025 | 55,49 | 55,57 | 54,92 | 55,41 | 0,09% | 5.962.961,00 |
| 25.07.2025 | 56,00 | 56,00 | 54,89 | 55,36 | -0,65% | 4.718.119,00 |
| 24.07.2025 | 55,66 | 56,07 | 55,50 | 55,72 | -0,14% | 5.138.290,00 |
| 23.07.2025 | 54,40 | 56,25 | 54,37 | 55,80 | 3,30% | 8.071.645,00 |
| 22.07.2025 | 54,00 | 54,13 | 53,29 | 54,02 | 0,22% | 3.862.249,00 |
| 21.07.2025 | 54,00 | 54,42 | 53,68 | 53,90 | -0,20% | 2.993.225,00 |
| 18.07.2025 | 54,29 | 54,44 | 53,78 | 54,01 | -0,35% | 2.502.233,00 |
| 17.07.2025 | 53,18 | 54,32 | 53,18 | 54,20 | 2,32% | 3.895.559,00 |
| 16.07.2025 | 52,52 | 53,02 | 52,19 | 52,97 | 0,86% | 3.327.073,00 |
| 15.07.2025 | 53,33 | 53,63 | 52,49 | 52,52 | -1,13% | 3.759.017,00 |
| 14.07.2025 | 51,54 | 54,00 | 51,32 | 53,12 | 2,95% | 4.855.205,00 |
| 11.07.2025 | 52,00 | 52,11 | 51,47 | 51,60 | -1,26% | 4.098.495,00 |
| 10.07.2025 | 52,61 | 52,70 | 51,99 | 52,26 | -0,59% | 4.318.886,00 |
| 09.07.2025 | 53,16 | 53,16 | 52,33 | 52,57 | -0,30% | 3.083.178,00 |
| 08.07.2025 | 52,93 | 53,13 | 52,49 | 52,73 | 0,67% | 4.306.169,00 |
| 07.07.2025 | 52,94 | 53,21 | 52,31 | 52,38 | -1,24% | 3.205.208,00 |
| 03.07.2025 | 53,00 | 53,28 | 52,83 | 53,04 | 0,61% | 2.066.077,00 |
| 02.07.2025 | 52,50 | 52,75 | 52,13 | 52,72 | 0,25% | 3.090.479,00 |
| 01.07.2025 | 52,44 | 52,72 | 51,99 | 52,59 | 0,00% | 5.802.744,00 |