31,320$
-0,10%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
15.04.2024 | 31,83 | 32,04 | 31,26 | 31,29 | -0,64% | 3.384.914,00 |
12.04.2024 | 31,92 | 32,05 | 31,38 | 31,49 | -2,42% | 3.352.454,00 |
11.04.2024 | 32,42 | 32,53 | 32,03 | 32,27 | 1,00% | 5.980.923,00 |
10.04.2024 | 32,07 | 32,18 | 31,74 | 31,95 | -1,84% | 4.154.975,00 |
09.04.2024 | 32,29 | 32,57 | 32,10 | 32,55 | 1,12% | 4.341.670,00 |
08.04.2024 | 32,79 | 32,79 | 32,19 | 32,19 | -1,08% | 4.923.369,00 |
05.04.2024 | 32,33 | 32,65 | 32,28 | 32,54 | 0,53% | 4.540.686,00 |
04.04.2024 | 32,97 | 33,00 | 32,27 | 32,37 | -0,61% | 4.417.386,00 |
03.04.2024 | 32,50 | 32,74 | 32,41 | 32,57 | 0,18% | 2.979.561,00 |
02.04.2024 | 32,54 | 32,70 | 32,44 | 32,51 | -0,49% | 2.476.126,00 |
01.04.2024 | 32,94 | 33,01 | 32,64 | 32,67 | -0,88% | 2.257.566,00 |
28.03.2024 | 33,10 | 33,32 | 32,88 | 32,96 | -0,18% | 3.939.089,00 |
27.03.2024 | 32,50 | 33,04 | 32,38 | 33,02 | 2,20% | 4.026.858,00 |
26.03.2024 | 32,58 | 32,69 | 32,29 | 32,31 | -0,49% | 5.450.765,00 |
25.03.2024 | 32,54 | 32,71 | 32,45 | 32,47 | -0,31% | 2.584.527,00 |
22.03.2024 | 32,98 | 33,02 | 32,54 | 32,57 | -1,69% | 4.104.467,00 |
21.03.2024 | 32,86 | 33,34 | 32,82 | 33,13 | 1,41% | 5.390.739,00 |
20.03.2024 | 32,58 | 32,79 | 32,41 | 32,67 | 0,37% | 5.418.640,00 |
19.03.2024 | 32,17 | 32,55 | 32,07 | 32,55 | 0,68% | 4.038.809,00 |
18.03.2024 | 32,64 | 32,68 | 32,27 | 32,33 | -0,55% | 5.734.109,00 |
15.03.2024 | 32,40 | 32,60 | 32,37 | 32,51 | -0,06% | 8.405.294,00 |
14.03.2024 | 32,66 | 32,74 | 32,22 | 32,53 | -0,61% | 3.834.758,00 |
13.03.2024 | 33,00 | 33,04 | 32,61 | 32,73 | -0,49% | 3.736.181,00 |
12.03.2024 | 32,90 | 33,00 | 32,70 | 32,89 | -0,03% | 3.362.455,00 |
11.03.2024 | 32,80 | 32,94 | 32,46 | 32,90 | 0,58% | 3.050.838,00 |
08.03.2024 | 32,73 | 32,89 | 32,51 | 32,71 | 0,34% | 3.836.086,00 |
07.03.2024 | 32,86 | 32,90 | 32,26 | 32,60 | -0,64% | 6.427.466,00 |
06.03.2024 | 32,72 | 33,16 | 32,66 | 32,81 | 0,95% | 3.627.893,00 |
05.03.2024 | 33,20 | 33,28 | 32,28 | 32,50 | -2,64% | 6.080.008,00 |
04.03.2024 | 32,36 | 33,56 | 32,28 | 33,38 | 2,87% | 5.845.742,00 |
01.03.2024 | 32,29 | 32,62 | 32,08 | 32,45 | 0,65% | 4.710.920,00 |
29.02.2024 | 32,26 | 32,40 | 32,13 | 32,24 | 0,47% | 6.651.935,00 |
28.02.2024 | 32,03 | 32,22 | 31,81 | 32,09 | -1,05% | 2.992.222,00 |
27.02.2024 | 32,66 | 32,76 | 32,34 | 32,43 | -0,25% | 2.533.812,00 |
26.02.2024 | 32,61 | 32,77 | 32,51 | 32,51 | -0,55% | 4.089.797,00 |
23.02.2024 | 32,77 | 32,77 | 32,46 | 32,69 | 0,00% | 2.885.316,00 |
22.02.2024 | 32,30 | 32,72 | 32,09 | 32,69 | 1,36% | 4.716.532,00 |
21.02.2024 | 32,20 | 32,46 | 32,05 | 32,25 | -0,12% | 3.844.727,00 |
20.02.2024 | 31,64 | 32,30 | 31,63 | 32,29 | 1,19% | 5.561.922,00 |
16.02.2024 | 31,93 | 32,21 | 31,73 | 31,91 | -0,37% | 3.374.062,00 |
15.02.2024 | 31,81 | 32,22 | 31,81 | 32,03 | 0,88% | 3.532.862,00 |
14.02.2024 | 31,59 | 31,81 | 31,41 | 31,75 | 1,50% | 3.885.611,00 |
13.02.2024 | 31,67 | 31,83 | 30,97 | 31,28 | -2,80% | 4.958.396,00 |
12.02.2024 | 32,03 | 32,38 | 31,91 | 32,18 | 0,44% | 3.202.336,00 |
09.02.2024 | 31,65 | 32,05 | 31,58 | 32,04 | 0,98% | 2.844.459,00 |
08.02.2024 | 31,71 | 31,81 | 31,53 | 31,73 | -0,19% | 3.523.489,00 |
07.02.2024 | 32,06 | 32,12 | 31,56 | 31,79 | -0,78% | 3.952.192,00 |
06.02.2024 | 32,11 | 32,20 | 31,95 | 32,04 | 0,09% | 3.984.495,00 |
05.02.2024 | 31,99 | 32,15 | 31,72 | 32,01 | -0,74% | 9.025.792,00 |
02.02.2024 | 31,95 | 32,42 | 31,85 | 32,25 | 0,50% | 4.246.793,00 |
01.02.2024 | 32,35 | 32,44 | 31,77 | 32,09 | -1,23% | 5.166.421,00 |
31.01.2024 | 33,32 | 33,39 | 32,36 | 32,49 | -2,43% | 10.099.600,00 |
30.01.2024 | 32,80 | 33,87 | 32,59 | 33,30 | 6,90% | 11.311.881,00 |
29.01.2024 | 30,80 | 31,18 | 30,77 | 31,15 | 0,94% | 7.008.983,00 |
26.01.2024 | 30,93 | 31,09 | 30,79 | 30,86 | 0,13% | 4.596.691,00 |
25.01.2024 | 30,60 | 31,07 | 30,51 | 30,82 | 1,48% | 4.913.298,00 |
24.01.2024 | 30,52 | 30,68 | 30,31 | 30,37 | 0,23% | 5.492.677,00 |
23.01.2024 | 30,61 | 30,83 | 30,30 | 30,30 | -1,05% | 6.160.394,00 |
22.01.2024 | 30,50 | 30,77 | 30,49 | 30,62 | 0,59% | 5.276.232,00 |
19.01.2024 | 30,21 | 30,56 | 29,82 | 30,44 | 0,93% | 5.534.458,00 |
18.01.2024 | 30,13 | 30,33 | 29,93 | 30,16 | 1,04% | 3.766.514,00 |
17.01.2024 | 29,95 | 30,08 | 29,71 | 29,85 | -1,22% | 2.822.186,00 |
16.01.2024 | 30,33 | 30,40 | 29,97 | 30,22 | -1,24% | 5.246.341,00 |
12.01.2024 | 30,91 | 31,01 | 30,58 | 30,60 | -0,46% | 4.333.693,00 |
11.01.2024 | 30,60 | 30,78 | 30,38 | 30,74 | 0,16% | 2.498.199,00 |
10.01.2024 | 30,50 | 30,83 | 30,33 | 30,69 | 0,33% | 2.820.445,00 |
09.01.2024 | 31,02 | 31,14 | 30,51 | 30,59 | -2,33% | 4.271.245,00 |
08.01.2024 | 30,63 | 31,41 | 30,57 | 31,32 | 2,45% | 6.972.082,00 |
05.01.2024 | 30,19 | 30,62 | 30,10 | 30,57 | 0,96% | 5.701.450,00 |
04.01.2024 | 30,08 | 30,38 | 29,85 | 30,28 | 0,50% | 4.008.406,00 |
03.01.2024 | 30,18 | 30,35 | 29,98 | 30,13 | -1,18% | 4.439.361,00 |
02.01.2024 | 30,19 | 30,73 | 30,08 | 30,49 | 0,13% | 4.922.525,00 |
29.12.2023 | 30,49 | 30,64 | 30,30 | 30,45 | -0,59% | 2.855.870,00 |
28.12.2023 | 30,61 | 30,68 | 30,51 | 30,63 | 0,23% | 3.571.121,00 |
27.12.2023 | 30,47 | 30,58 | 30,37 | 30,56 | 0,36% | 2.894.150,00 |
26.12.2023 | 30,15 | 30,55 | 30,15 | 30,45 | 0,73% | 2.189.917,00 |
22.12.2023 | 30,31 | 30,50 | 30,14 | 30,23 | 0,17% | 2.973.110,00 |
21.12.2023 | 29,97 | 30,19 | 29,82 | 30,18 | 1,45% | 3.700.855,00 |
20.12.2023 | 30,29 | 30,42 | 29,74 | 29,75 | -2,07% | 3.642.478,00 |
19.12.2023 | 30,25 | 30,41 | 30,16 | 30,38 | 0,93% | 4.427.572,00 |
18.12.2023 | 30,33 | 30,53 | 30,09 | 30,10 | -1,18% | 4.372.418,00 |
15.12.2023 | 30,48 | 30,68 | 30,28 | 30,46 | -0,36% | 7.860.451,00 |
14.12.2023 | 29,85 | 30,80 | 29,85 | 30,57 | 3,00% | 5.302.929,00 |
13.12.2023 | 29,47 | 29,76 | 29,14 | 29,68 | 0,92% | 4.314.653,00 |
12.12.2023 | 29,52 | 29,56 | 29,34 | 29,41 | -0,31% | 3.076.759,00 |
11.12.2023 | 29,20 | 29,53 | 29,17 | 29,50 | 1,34% | 4.821.005,00 |
08.12.2023 | 29,08 | 29,38 | 29,01 | 29,11 | 0,34% | 3.790.882,00 |
07.12.2023 | 28,91 | 29,20 | 28,76 | 29,01 | 0,76% | 4.632.564,00 |
06.12.2023 | 28,72 | 29,01 | 28,63 | 28,79 | 1,16% | 4.607.067,00 |
05.12.2023 | 28,72 | 28,78 | 28,30 | 28,46 | -1,39% | 4.746.225,00 |
04.12.2023 | 28,88 | 28,99 | 28,53 | 28,86 | 0,07% | 3.442.557,00 |