43,258€
2,58%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 42,68 | 42,83 | 42,37 | 42,46 | 0,68% | 30,00 |
| 15.05.2025 | 41,81 | 42,17 | 41,70 | 42,17 | 0,55% | 1.138,00 |
| 14.05.2025 | 42,80 | 42,85 | 41,94 | 41,94 | -1,78% | 1.425,00 |
| 13.05.2025 | 42,07 | 42,80 | 42,07 | 42,70 | 0,91% | 1.215,00 |
| 12.05.2025 | 41,15 | 42,32 | 41,15 | 42,32 | 5,52% | 495,00 |
| 09.05.2025 | 40,11 | 40,36 | 39,70 | 40,10 | -0,43% | 1.306,00 |
| 08.05.2025 | 40,20 | 40,34 | 40,20 | 40,28 | 2,22% | 513,00 |
| 07.05.2025 | 39,82 | 39,82 | 39,30 | 39,40 | -0,57% | 387,00 |
| 06.05.2025 | 39,80 | 39,81 | 39,61 | 39,63 | -1,69% | 477,00 |
| 05.05.2025 | 40,44 | 40,44 | 39,76 | 40,31 | -0,06% | 593,00 |
| 02.05.2025 | 39,45 | 40,33 | 38,50 | 40,33 | 3,57% | 433,00 |
| 30.04.2025 | 38,95 | 38,96 | 38,47 | 38,94 | -0,52% | 368,00 |
| 29.04.2025 | 38,72 | 39,66 | 36,80 | 39,15 | 1,16% | 509,00 |
| 28.04.2025 | 38,74 | 39,23 | 38,18 | 38,70 | 0,09% | 631,00 |
| 25.04.2025 | 38,98 | 38,99 | 38,37 | 38,66 | 1,01% | 2.575,00 |
| 24.04.2025 | 37,61 | 38,28 | 37,32 | 38,28 | 0,41% | 1.077,00 |
| 23.04.2025 | 37,22 | 38,92 | 37,22 | 38,12 | 4,32% | 1.005,00 |
| 22.04.2025 | 35,16 | 36,54 | 35,15 | 36,54 | -0,65% | 1.935,00 |
| 17.04.2025 | 36,80 | 36,80 | 36,56 | 36,78 | -0,07% | 240,00 |
| 16.04.2025 | 36,18 | 36,81 | 36,00 | 36,81 | -1,25% | 1.117,00 |
| 15.04.2025 | 36,45 | 37,27 | 36,45 | 37,27 | 0,22% | 1.799,00 |
| 14.04.2025 | 36,80 | 37,47 | 36,80 | 37,19 | 3,41% | 1.116,00 |
| 11.04.2025 | 36,95 | 37,10 | 35,97 | 35,97 | -3,31% | 1.002,00 |
| 10.04.2025 | 39,94 | 40,10 | 37,20 | 37,20 | -5,95% | 689,00 |
| 09.04.2025 | 34,50 | 39,90 | 34,50 | 39,55 | 9,86% | 1.920,00 |
| 08.04.2025 | 37,35 | 37,80 | 36,00 | 36,00 | 0,46% | 1.793,00 |
| 07.04.2025 | 33,79 | 37,40 | 32,00 | 35,84 | 1,21% | 2.896,00 |
| 04.04.2025 | 38,03 | 38,28 | 34,92 | 35,41 | -7,90% | 4.425,00 |
| 03.04.2025 | 40,06 | 40,52 | 37,88 | 38,44 | -9,31% | 4.422,00 |
| 02.04.2025 | 41,93 | 42,39 | 41,54 | 42,39 | 0,77% | 308,00 |
| 01.04.2025 | 42,44 | 42,46 | 42,06 | 42,06 | 1,82% | 212,00 |
| 31.03.2025 | 41,85 | 42,00 | 41,00 | 41,31 | -2,49% | 1.276,00 |
| 28.03.2025 | 43,24 | 43,24 | 42,08 | 42,37 | -1,97% | 672,00 |
| 27.03.2025 | 43,89 | 43,89 | 43,05 | 43,22 | -1,43% | 7.469,00 |
| 26.03.2025 | 45,44 | 45,60 | 43,84 | 43,84 | -3,60% | 1.036,00 |
| 25.03.2025 | 46,05 | 46,29 | 45,48 | 45,48 | -1,23% | 1.371,00 |
| 24.03.2025 | 45,05 | 46,33 | 45,05 | 46,04 | 2,91% | 1.782,00 |
| 21.03.2025 | 45,04 | 45,04 | 44,18 | 44,74 | -0,72% | 1.079,00 |
| 20.03.2025 | 45,40 | 45,44 | 44,60 | 45,07 | 1,27% | 4.406,00 |
| 19.03.2025 | 43,51 | 44,50 | 43,48 | 44,50 | 2,20% | 172,00 |
| 18.03.2025 | 43,00 | 45,21 | 41,73 | 43,54 | 1,60% | 1.913,00 |
| 17.03.2025 | 42,82 | 43,12 | 42,58 | 42,86 | -0,59% | 751,00 |
| 14.03.2025 | 42,23 | 43,11 | 42,23 | 43,11 | 2,90% | 1.255,00 |
| 13.03.2025 | 41,52 | 42,27 | 41,43 | 41,90 | 0,14% | 2.683,00 |
| 12.03.2025 | 41,14 | 42,50 | 41,13 | 41,84 | 1,09% | 1.391,00 |
| 11.03.2025 | 40,43 | 41,39 | 40,43 | 41,39 | -0,59% | 2.608,00 |
| 10.03.2025 | 41,79 | 41,79 | 40,97 | 41,63 | -0,07% | 2.736,00 |
| 07.03.2025 | 42,00 | 42,00 | 40,78 | 41,66 | -1,51% | 4.973,00 |
| 06.03.2025 | 43,36 | 43,36 | 42,06 | 42,30 | -3,15% | 4.156,00 |
| 05.03.2025 | 43,87 | 44,20 | 43,30 | 43,68 | -0,51% | 6.333,00 |
| 04.03.2025 | 45,95 | 46,13 | 43,67 | 43,90 | -4,21% | 4.650,00 |
| 03.03.2025 | 48,63 | 48,80 | 45,83 | 45,83 | -2,49% | 2.034,00 |
| 28.02.2025 | 46,73 | 47,28 | 46,53 | 47,00 | -2,00% | 498,00 |
| 27.02.2025 | 47,58 | 48,37 | 47,50 | 47,96 | 0,59% | 594,00 |
| 26.02.2025 | 47,42 | 48,34 | 47,42 | 47,68 | 0,41% | 2.109,00 |
| 25.02.2025 | 48,60 | 48,71 | 46,89 | 47,49 | -2,71% | 3.628,00 |
| 24.02.2025 | 48,67 | 49,50 | 48,50 | 48,81 | -2,04% | 1.998,00 |
| 21.02.2025 | 49,40 | 49,83 | 49,29 | 49,83 | 2,08% | 250,00 |
| 20.02.2025 | 50,50 | 50,66 | 48,81 | 48,81 | -3,96% | 2.951,00 |
| 19.02.2025 | 50,42 | 51,10 | 50,42 | 50,82 | 1,17% | 1.898,00 |
| 18.02.2025 | 50,23 | 50,23 | 50,23 | 50,23 | -0,55% | 166,00 |
| 17.02.2025 | 50,07 | 50,51 | 50,05 | 50,51 | 0,46% | 1.077,00 |
| 14.02.2025 | 50,07 | 50,28 | 49,14 | 50,28 | 0,96% | 683,00 |
| 13.02.2025 | 50,13 | 50,51 | 49,80 | 49,80 | -0,39% | 5.153,00 |
| 12.02.2025 | 50,73 | 50,73 | 49,81 | 50,00 | -0,92% | 683,00 |
| 11.02.2025 | 51,52 | 51,52 | 50,37 | 50,46 | -1,64% | 1.426,00 |
| 10.02.2025 | 51,86 | 51,86 | 51,30 | 51,30 | -0,33% | 1.804,00 |
| 07.02.2025 | 51,95 | 51,95 | 51,47 | 51,47 | -0,41% | 504,00 |
| 06.02.2025 | 51,21 | 52,07 | 51,03 | 51,68 | 0,76% | 1.760,00 |
| 05.02.2025 | 49,96 | 51,29 | 49,51 | 51,29 | 1,89% | 2.281,00 |
| 04.02.2025 | 49,71 | 50,53 | 49,56 | 50,34 | 0,66% | 2.659,00 |
| 03.02.2025 | 49,61 | 51,00 | 49,32 | 50,01 | -0,99% | 2.916,00 |
| 31.01.2025 | 48,76 | 50,51 | 48,34 | 50,51 | 5,01% | 1.665,00 |
| 30.01.2025 | 48,87 | 49,07 | 46,80 | 48,10 | -0,21% | 1.208,00 |
| 29.01.2025 | 50,97 | 52,57 | 47,82 | 48,20 | -3,16% | 2.605,00 |
| 28.01.2025 | 48,06 | 49,78 | 47,10 | 49,78 | 6,32% | 588,00 |
| 27.01.2025 | 50,83 | 50,87 | 46,48 | 46,82 | -9,15% | 2.940,00 |
| 24.01.2025 | 51,84 | 51,84 | 51,17 | 51,53 | -0,12% | 1.490,00 |
| 23.01.2025 | 51,86 | 52,32 | 51,42 | 51,59 | -0,79% | 1.899,00 |
| 22.01.2025 | 49,84 | 52,00 | 49,19 | 52,00 | 5,19% | 3.432,00 |
| 21.01.2025 | 47,89 | 49,80 | 47,89 | 49,44 | 2,10% | 664,00 |
| 20.01.2025 | 48,61 | 48,61 | 48,24 | 48,42 | -0,25% | 281,00 |
| 17.01.2025 | 47,91 | 48,57 | 47,90 | 48,54 | 1,51% | 1.459,00 |
| 16.01.2025 | 47,38 | 47,89 | 47,35 | 47,82 | 1,02% | 724,00 |
| 15.01.2025 | 45,91 | 47,41 | 45,91 | 47,34 | 2,71% | 1.257,00 |
| 14.01.2025 | 45,51 | 46,09 | 45,51 | 46,09 | 1,48% | 418,00 |
| 13.01.2025 | 45,71 | 45,96 | 45,42 | 45,42 | -1,30% | 687,00 |
| 10.01.2025 | 46,07 | 46,24 | 45,79 | 46,02 | -0,11% | 1.055,00 |
| 09.01.2025 | 46,20 | 46,20 | 46,03 | 46,07 | 0,12% | 305,00 |
| 08.01.2025 | 46,70 | 46,73 | 46,01 | 46,01 | -0,02% | 658,00 |
| 07.01.2025 | 46,32 | 46,89 | 46,02 | 46,02 | -0,72% | 1.206,00 |
| 06.01.2025 | 45,96 | 46,50 | 45,82 | 46,36 | 0,71% | 2.310,00 |
| 03.01.2025 | 45,43 | 46,03 | 45,43 | 46,03 | 1,26% | 360,00 |
| 02.01.2025 | 46,00 | 46,51 | 45,46 | 45,46 | 0,03% | 3.909,00 |
| 30.12.2024 | 45,88 | 45,94 | 45,15 | 45,44 | -0,46% | 1.765,00 |
| 27.12.2024 | 46,23 | 46,23 | 45,65 | 45,65 | 0,18% | 939,00 |
| 23.12.2024 | 45,49 | 45,77 | 45,35 | 45,57 | 0,95% | 883,00 |
| 20.12.2024 | 44,96 | 45,14 | 44,44 | 45,14 | -0,85% | 2.468,00 |
| 19.12.2024 | 44,93 | 45,53 | 44,67 | 45,53 | 1,17% | 2.321,00 |
| 18.12.2024 | 45,63 | 45,83 | 44,84 | 45,00 | -1,37% | 396,00 |