151,480$
0,79%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 152,00 | 154,43 | 145,23 | 150,42 | 0,08% | 2.869.885,00 |
| 26.02.2026 | 158,36 | 158,88 | 148,40 | 150,30 | -6,31% | 17.497.937,00 |
| 25.02.2026 | 153,88 | 162,10 | 152,65 | 160,43 | 5,83% | 17.041.884,00 |
| 24.02.2026 | 148,00 | 152,91 | 145,75 | 151,59 | 4,36% | 14.964.681,00 |
| 23.02.2026 | 142,10 | 148,70 | 141,01 | 145,25 | 4,11% | 18.534.044,00 |
| 20.02.2026 | 129,94 | 140,27 | 129,79 | 139,51 | 7,32% | 10.971.190,00 |
| 19.02.2026 | 132,00 | 134,00 | 128,88 | 129,99 | -1,53% | 9.169.365,00 |
| 18.02.2026 | 131,53 | 135,91 | 131,31 | 132,01 | 1,14% | 8.257.480,00 |
| 17.02.2026 | 132,00 | 133,78 | 128,41 | 130,52 | -2,20% | 12.102.588,00 |
| 13.02.2026 | 130,41 | 133,61 | 124,80 | 133,46 | 1,49% | 10.952.727,00 |
| 12.02.2026 | 133,31 | 136,83 | 131,40 | 131,50 | -1,05% | 12.282.813,00 |
| 11.02.2026 | 131,35 | 134,39 | 126,83 | 132,90 | 3,75% | 10.030.537,00 |
| 10.02.2026 | 129,01 | 132,50 | 127,79 | 128,10 | -2,50% | 12.712.184,00 |
| 09.02.2026 | 124,00 | 132,32 | 123,80 | 131,39 | 7,56% | 15.696.647,00 |
| 06.02.2026 | 114,90 | 122,56 | 113,33 | 122,16 | 8,31% | 12.151.233,00 |
| 05.02.2026 | 107,55 | 113,44 | 105,65 | 112,79 | 2,83% | 9.929.662,00 |
| 04.02.2026 | 113,57 | 116,30 | 107,80 | 109,69 | -2,75% | 12.468.260,00 |
| 03.02.2026 | 117,30 | 117,30 | 109,60 | 112,79 | 2,20% | 11.596.887,00 |
| 02.02.2026 | 103,25 | 110,86 | 103,05 | 110,36 | 6,89% | 11.926.271,00 |
| 30.01.2026 | 103,61 | 107,64 | 101,86 | 103,25 | 0,24% | 13.378.658,00 |
| 29.01.2026 | 104,98 | 105,48 | 99,50 | 103,00 | -1,23% | 11.681.791,00 |
| 28.01.2026 | 107,89 | 112,90 | 103,77 | 104,28 | -4,98% | 18.534.418,00 |
| 27.01.2026 | 102,07 | 113,99 | 100,97 | 109,74 | 15,58% | 25.446.523,00 |
| 26.01.2026 | 93,12 | 95,55 | 92,30 | 94,95 | 1,77% | 5.586.167,00 |
| 23.01.2026 | 93,21 | 93,89 | 91,01 | 93,30 | -1,04% | 4.246.805,00 |
| 22.01.2026 | 95,00 | 95,65 | 92,64 | 94,28 | 0,81% | 5.764.137,00 |
| 21.01.2026 | 93,13 | 94,46 | 91,55 | 93,52 | 1,03% | 3.860.999,00 |
| 20.01.2026 | 91,29 | 93,48 | 91,27 | 92,57 | -1,73% | 4.574.643,00 |
| 16.01.2026 | 93,84 | 94,61 | 92,13 | 94,20 | 0,76% | 7.146.569,00 |
| 15.01.2026 | 92,00 | 94,98 | 91,80 | 93,49 | 3,64% | 5.501.335,00 |
| 14.01.2026 | 89,97 | 90,80 | 88,41 | 90,21 | 0,37% | 4.446.024,00 |
| 13.01.2026 | 88,00 | 90,93 | 88,00 | 89,88 | 2,28% | 4.272.327,00 |
| 12.01.2026 | 84,80 | 87,88 | 84,45 | 87,88 | 3,11% | 5.583.884,00 |
| 09.01.2026 | 85,33 | 86,65 | 85,02 | 85,23 | -0,12% | 6.113.283,00 |
| 08.01.2026 | 87,69 | 87,69 | 83,95 | 85,33 | -3,02% | 5.137.691,00 |
| 07.01.2026 | 88,70 | 88,95 | 86,62 | 87,99 | -1,41% | 4.070.328,00 |
| 06.01.2026 | 88,18 | 89,50 | 84,33 | 89,25 | 0,63% | 6.351.538,00 |
| 05.01.2026 | 92,04 | 93,58 | 86,67 | 88,69 | -2,18% | 9.762.245,00 |