135,100$
2,15%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 129,85 | 133,97 | 127,56 | 132,26 | -0,36% | 6.766.412,00 |
| 19.10.2026 | 136,50 | 137,36 | 130,77 | 132,74 | 0,56% | 6.821.751,00 |
| 16.10.2026 | 136,60 | 137,65 | 131,63 | 132,00 | -1,45% | 7.735.268,00 |
| 15.10.2026 | 134,01 | 134,01 | 133,92 | 133,95 | -4,93% | 10.059,00 |
| 14.10.2026 | 145,12 | 147,17 | 139,25 | 140,89 | -5,15% | 8.851.087,00 |
| 13.10.2026 | 143,19 | 148,73 | 141,35 | 148,54 | 0,86% | 7.325.311,00 |
| 12.10.2026 | 155,01 | 155,01 | 145,76 | 147,28 | -6,00% | 7.967.755,00 |
| 09.10.2026 | 156,47 | 159,18 | 151,20 | 156,68 | 2,52% | 6.676.265,00 |
| 08.10.2026 | 158,26 | 160,26 | 150,94 | 152,83 | -6,38% | 8.992.547,00 |
| 07.10.2026 | 162,60 | 165,90 | 161,79 | 163,25 | -3,39% | 5.163.598,00 |
| 06.10.2026 | 161,01 | 170,63 | 160,50 | 168,97 | 6,02% | 8.836.112,00 |
| 05.10.2026 | 164,68 | 164,84 | 158,44 | 159,37 | -2,94% | 6.392.998,00 |
| 02.10.2026 | 164,00 | 165,14 | 159,50 | 164,19 | 2,35% | 7.513.356,00 |
| 01.10.2026 | 153,89 | 160,99 | 151,15 | 160,42 | 4,33% | 7.783.697,00 |
| 30.09.2026 | 158,50 | 160,47 | 152,68 | 153,76 | -3,12% | 6.230.061,00 |
| 29.09.2026 | 157,05 | 161,39 | 155,62 | 158,71 | 4,70% | 7.486.849,00 |
| 28.09.2026 | 154,26 | 155,66 | 149,26 | 151,59 | -3,29% | 6.677.088,00 |
| 25.09.2026 | 156,00 | 157,72 | 154,20 | 156,74 | 1,68% | 5.638.404,00 |
| 24.09.2026 | 150,51 | 156,36 | 149,60 | 154,15 | -0,21% | 5.384.737,00 |
| 23.09.2026 | 160,16 | 160,56 | 153,60 | 154,48 | -3,26% | 5.495.121,00 |
| 22.09.2026 | 157,23 | 160,71 | 155,13 | 159,69 | 0,45% | 6.682.129,00 |
| 21.09.2026 | 156,37 | 159,87 | 151,92 | 158,98 | 5,89% | 8.637.082,00 |
| 18.09.2026 | 152,00 | 153,77 | 148,68 | 150,13 | 1,58% | 14.505.709,00 |
| 17.09.2026 | 151,35 | 155,75 | 147,37 | 147,80 | 2,52% | 8.321.357,00 |
| 16.09.2026 | 147,22 | 147,86 | 142,35 | 144,16 | 0,41% | 8.197.425,00 |
| 15.09.2026 | 145,30 | 147,24 | 142,60 | 143,57 | -0,02% | 7.828.465,00 |
| 14.09.2026 | 150,65 | 154,25 | 142,77 | 143,60 | -13,70% | 17.627.065,00 |
| 11.09.2026 | 165,50 | 168,82 | 163,75 | 166,40 | 2,01% | 4.893.865,00 |
| 10.09.2026 | 164,33 | 168,49 | 162,88 | 163,12 | -3,17% | 5.342.574,00 |
| 09.09.2026 | 168,00 | 171,30 | 167,36 | 168,46 | 1,51% | 8.302.908,00 |
| 08.09.2026 | 159,24 | 169,73 | 158,84 | 165,96 | 7,56% | 13.580.817,00 |
| 04.09.2026 | 148,54 | 154,59 | 147,02 | 154,30 | 5,68% | 8.554.785,00 |
| 03.09.2026 | 143,07 | 146,33 | 139,25 | 146,00 | 1,30% | 8.076.172,00 |
| 02.09.2026 | 143,75 | 147,66 | 142,82 | 144,13 | -0,98% | 7.863.701,00 |
| 01.09.2026 | 144,25 | 147,09 | 143,29 | 145,56 | -2,13% | 10.419.553,00 |
| 31.08.2026 | 148,17 | 149,04 | 146,72 | 148,73 | -0,17% | 9.193.231,00 |
| 28.08.2026 | 150,99 | 152,67 | 148,06 | 148,98 | -2,50% | 6.147.214,00 |
| 27.08.2026 | 153,97 | 157,57 | 149,43 | 152,80 | 0,01% | 7.246.144,00 |
| 26.08.2026 | 147,00 | 152,93 | 146,95 | 152,78 | 3,82% | 5.951.733,00 |
| 25.08.2026 | 150,81 | 150,81 | 146,25 | 147,16 | 1,11% | 6.639.457,00 |
| 24.08.2026 | 145,20 | 146,39 | 141,63 | 145,55 | -2,86% | 9.248.369,00 |
| 21.08.2026 | 153,85 | 155,48 | 148,05 | 149,84 | -1,06% | 6.179.020,00 |
| 20.08.2026 | 152,26 | 154,06 | 149,25 | 151,45 | -0,66% | 7.999.926,00 |
| 19.08.2026 | 160,51 | 161,16 | 150,70 | 152,46 | -4,65% | 10.554.483,00 |
| 18.08.2026 | 161,65 | 168,06 | 157,90 | 159,90 | -7,68% | 11.032.346,00 |
| 17.08.2026 | 169,74 | 176,94 | 166,68 | 173,21 | 4,35% | 11.081.901,00 |
| 14.08.2026 | 161,00 | 167,69 | 158,27 | 165,99 | 4,70% | 8.319.557,00 |
| 13.08.2026 | 166,00 | 168,24 | 157,91 | 158,54 | -5,32% | 8.491.827,00 |
| 12.08.2026 | 168,80 | 169,95 | 164,21 | 167,44 | 5,18% | 9.957.408,00 |
| 11.08.2026 | 159,75 | 161,79 | 158,22 | 159,19 | 0,91% | 6.029.536,00 |
| 10.08.2026 | 167,88 | 167,89 | 157,68 | 157,76 | -4,78% | 7.570.588,00 |
| 07.08.2026 | 162,89 | 170,43 | 161,16 | 165,68 | 5,41% | 10.740.855,00 |
| 06.08.2026 | 153,25 | 164,34 | 150,73 | 157,18 | 0,31% | 11.477.027,00 |
| 05.08.2026 | 156,24 | 162,60 | 155,85 | 156,70 | -2,00% | 8.544.328,00 |
| 04.08.2026 | 155,00 | 162,49 | 150,85 | 159,89 | 9,04% | 18.562.381,00 |
| 03.08.2026 | 134,89 | 147,94 | 132,89 | 146,64 | 6,07% | 12.293.496,00 |
| 31.07.2026 | 143,79 | 147,00 | 138,23 | 138,25 | 2,24% | 14.523.382,00 |
| 30.07.2026 | 130,42 | 136,09 | 130,00 | 135,22 | 9,00% | 18.037.036,00 |
| 29.07.2026 | 126,30 | 130,87 | 122,62 | 124,05 | -1,56% | 25.386.858,00 |
| 28.07.2026 | 121,75 | 126,10 | 114,50 | 126,01 | -12,10% | 45.778.380,00 |
| 27.07.2026 | 145,08 | 148,69 | 136,31 | 143,36 | -2,24% | 13.925.996,00 |
| 24.07.2026 | 154,77 | 157,40 | 145,93 | 146,65 | -6,03% | 8.965.867,00 |
| 23.07.2026 | 152,26 | 160,98 | 152,24 | 156,06 | 1,30% | 8.687.717,00 |
| 22.07.2026 | 157,00 | 161,45 | 153,88 | 154,06 | -5,14% | 9.875.430,00 |
| 21.07.2026 | 161,30 | 164,50 | 156,60 | 162,41 | 6,08% | 10.033.127,00 |
| 20.07.2026 | 157,86 | 160,54 | 152,59 | 153,10 | -0,98% | 7.770.258,00 |
| 17.07.2026 | 150,83 | 158,38 | 146,94 | 154,61 | -2,39% | 14.220.972,00 |
| 16.07.2026 | 166,58 | 167,50 | 154,43 | 158,39 | -9,19% | 17.544.883,00 |
| 15.07.2026 | 186,60 | 187,07 | 167,09 | 174,41 | -7,05% | 13.314.274,00 |
| 14.07.2026 | 192,98 | 193,71 | 186,05 | 187,64 | 2,47% | 6.718.855,00 |
| 13.07.2026 | 185,25 | 189,07 | 178,66 | 183,11 | -4,08% | 7.548.227,00 |
| 10.07.2026 | 189,54 | 192,77 | 186,40 | 190,89 | -0,77% | 5.357.507,00 |
| 09.07.2026 | 201,75 | 204,48 | 192,15 | 192,38 | 4,54% | 9.870.242,00 |
| 08.07.2026 | 183,99 | 188,86 | 180,54 | 184,03 | -0,73% | 8.316.610,00 |
| 07.07.2026 | 187,03 | 191,00 | 178,40 | 185,38 | -4,84% | 12.845.064,00 |
| 06.07.2026 | 199,11 | 206,99 | 193,16 | 194,80 | -1,01% | 11.851.744,00 |
| 02.07.2026 | 223,88 | 224,01 | 193,54 | 196,79 | -10,81% | 21.192.219,00 |
| 01.07.2026 | 239,50 | 240,87 | 218,11 | 220,63 | -13,62% | 22.043.889,00 |
| 30.06.2026 | 252,49 | 271,78 | 250,50 | 255,43 | -0,10% | 22.100.453,00 |
| 29.06.2026 | 226,90 | 258,80 | 215,13 | 255,69 | 15,67% | 24.072.862,00 |
| 26.06.2026 | 224,43 | 226,00 | 207,73 | 221,05 | -3,05% | 45.397.450,00 |
| 25.06.2026 | 218,55 | 230,50 | 213,02 | 228,01 | 10,78% | 25.150.877,00 |
| 24.06.2026 | 194,42 | 217,09 | 190,93 | 205,83 | 6,06% | 19.000.780,00 |
| 23.06.2026 | 192,45 | 194,81 | 186,60 | 194,07 | -7,51% | 17.841.460,00 |
| 22.06.2026 | 200,48 | 212,39 | 196,00 | 209,83 | 7,65% | 18.349.361,00 |
| 18.06.2026 | 182,33 | 196,02 | 181,20 | 194,92 | 11,13% | 22.778.036,00 |
| 17.06.2026 | 179,04 | 180,82 | 172,75 | 175,40 | -1,14% | 10.998.664,00 |
| 16.06.2026 | 187,39 | 187,95 | 176,20 | 177,42 | -5,57% | 13.331.003,00 |
| 15.06.2026 | 187,47 | 190,00 | 185,23 | 187,88 | 4,84% | 8.754.332,00 |
| 12.06.2026 | 178,00 | 180,77 | 173,41 | 179,20 | 1,50% | 9.305.034,00 |
| 11.06.2026 | 169,50 | 177,31 | 168,24 | 176,55 | 4,98% | 9.793.317,00 |
| 10.06.2026 | 173,66 | 178,48 | 166,68 | 168,17 | -3,32% | 10.464.910,00 |
| 09.06.2026 | 190,41 | 190,41 | 166,00 | 173,94 | -7,25% | 16.479.036,00 |
| 08.06.2026 | 192,90 | 192,90 | 185,00 | 187,54 | 5,61% | 11.961.246,00 |
| 05.06.2026 | 189,38 | 190,11 | 174,30 | 177,58 | -10,18% | 15.676.284,00 |
| 04.06.2026 | 192,76 | 199,80 | 183,80 | 197,70 | -1,52% | 11.036.375,00 |
| 03.06.2026 | 201,00 | 208,57 | 195,70 | 200,76 | 0,18% | 11.710.236,00 |
| 02.06.2026 | 186,50 | 201,55 | 186,00 | 200,40 | 13,41% | 17.549.343,00 |
| 01.06.2026 | 176,11 | 178,84 | 172,43 | 176,70 | -2,46% | 10.769.689,00 |
| 29.05.2026 | 184,08 | 184,08 | 174,50 | 181,16 | -0,99% | 16.945.744,00 |