71,590€
0,59%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 71,33 | 71,98 | 71,27 | 71,54 | 0,51% | - |
| 01.10.2025 | 69,37 | 71,26 | 69,37 | 71,17 | 3,41% | 353,00 |
| 30.09.2025 | 69,00 | 69,04 | 68,82 | 68,82 | 0,85% | 103,00 |
| 29.09.2025 | 67,61 | 68,52 | 67,61 | 68,24 | 1,13% | 127,00 |
| 26.09.2025 | 68,30 | 68,30 | 67,48 | 67,48 | -0,22% | 310,00 |
| 25.09.2025 | 68,21 | 68,29 | 67,06 | 67,63 | -1,08% | 133,00 |
| 24.09.2025 | 68,78 | 69,14 | 68,02 | 68,37 | 1,24% | 378,00 |
| 23.09.2025 | 67,18 | 67,53 | 66,85 | 67,53 | 1,15% | 346,00 |
| 22.09.2025 | 67,32 | 67,32 | 66,44 | 66,76 | -0,65% | 78,00 |
| 19.09.2025 | 67,70 | 67,74 | 67,12 | 67,20 | -0,09% | 196,00 |
| 18.09.2025 | 65,77 | 67,26 | 65,77 | 67,26 | 2,62% | 48,00 |
| 17.09.2025 | 66,36 | 66,46 | 64,57 | 65,54 | -0,15% | 504,00 |
| 16.09.2025 | 66,32 | 66,60 | 65,57 | 65,64 | -0,56% | 754,00 |
| 15.09.2025 | 66,68 | 67,11 | 65,64 | 66,01 | 1,37% | 280,00 |
| 12.09.2025 | 64,48 | 65,12 | 64,47 | 65,12 | -0,52% | 176,00 |
| 11.09.2025 | 64,41 | 65,46 | 64,00 | 65,46 | 2,65% | 208.552,00 |
| 10.09.2025 | 62,10 | 63,77 | 62,10 | 63,77 | 3,24% | 180,00 |
| 09.09.2025 | 61,86 | 61,91 | 61,68 | 61,77 | 0,52% | 112,00 |
| 08.09.2025 | 61,18 | 61,45 | 60,92 | 61,45 | 2,06% | 354,00 |
| 05.09.2025 | 60,04 | 60,21 | 60,04 | 60,21 | -0,35% | 42,00 |
| 04.09.2025 | 59,80 | 60,42 | 59,60 | 60,42 | 1,53% | 726,00 |
| 03.09.2025 | 59,15 | 59,67 | 59,15 | 59,51 | 1,90% | 1.139,00 |
| 02.09.2025 | 58,50 | 58,73 | 58,28 | 58,40 | 0,59% | 396,00 |
| 01.09.2025 | 58,48 | 58,48 | 58,06 | 58,06 | 1,10% | 17,00 |
| 29.08.2025 | 57,63 | 57,63 | 57,43 | 57,43 | -2,08% | 6,00 |
| 28.08.2025 | 58,53 | 58,65 | 58,53 | 58,65 | 0,63% | 17,00 |
| 27.08.2025 | 58,23 | 58,28 | 58,19 | 58,28 | 0,66% | 140,00 |
| 26.08.2025 | 57,00 | 57,90 | 57,00 | 57,90 | 0,77% | 769,00 |
| 25.08.2025 | 57,00 | 57,46 | 56,23 | 57,46 | 2,41% | 20,00 |
| 22.08.2025 | 56,15 | 56,18 | 56,11 | 56,11 | 0,52% | 93,00 |
| 21.08.2025 | 55,82 | 55,82 | 55,82 | 55,82 | 1,05% | - |
| 20.08.2025 | 55,02 | 55,24 | 54,48 | 55,24 | -1,02% | 10,00 |
| 19.08.2025 | 56,08 | 56,08 | 55,69 | 55,81 | -0,45% | 396,00 |
| 18.08.2025 | 56,06 | 56,06 | 56,06 | 56,06 | 0,63% | - |
| 15.08.2025 | 56,64 | 56,64 | 55,69 | 55,71 | -1,22% | 355,00 |
| 14.08.2025 | 55,76 | 56,51 | 55,76 | 56,40 | 1,35% | 166,00 |
| 13.08.2025 | 55,79 | 55,79 | 55,65 | 55,65 | -0,98% | 109,00 |
| 12.08.2025 | 56,42 | 56,42 | 56,20 | 56,20 | -0,35% | 9,00 |
| 11.08.2025 | 56,90 | 56,90 | 56,32 | 56,40 | 0,61% | 106,00 |
| 08.08.2025 | 56,07 | 56,23 | 55,91 | 56,06 | 0,74% | 868,00 |
| 07.08.2025 | 58,71 | 59,10 | 55,65 | 55,65 | 1,26% | 256,00 |
| 06.08.2025 | 54,27 | 54,96 | 53,07 | 54,96 | 0,66% | 253,00 |
| 05.08.2025 | 55,46 | 55,46 | 54,60 | 54,60 | -0,11% | 153,00 |
| 04.08.2025 | 54,65 | 54,66 | 54,65 | 54,66 | 2,07% | 61,00 |
| 01.08.2025 | 55,33 | 55,33 | 53,47 | 53,55 | -2,88% | 578,00 |
| 31.07.2025 | 55,71 | 55,71 | 55,05 | 55,14 | 1,55% | 9,00 |
| 30.07.2025 | 54,22 | 54,73 | 53,60 | 54,30 | 6,55% | 322,00 |
| 29.07.2025 | 50,96 | 50,96 | 50,96 | 50,96 | 7,48% | 5,00 |
| 28.07.2025 | 47,58 | 47,58 | 47,42 | 47,42 | 0,95% | 1,00 |
| 25.07.2025 | 47,59 | 47,81 | 46,97 | 46,97 | -0,99% | 113,00 |
| 24.07.2025 | 47,44 | 47,44 | 47,44 | 47,44 | -0,62% | - |
| 23.07.2025 | 46,49 | 47,74 | 46,49 | 47,74 | 4,02% | 16,00 |
| 22.07.2025 | 46,17 | 46,17 | 45,88 | 45,89 | -1,14% | 27,00 |
| 21.07.2025 | 46,42 | 46,42 | 46,42 | 46,42 | 0,22% | - |
| 18.07.2025 | 46,32 | 46,32 | 46,32 | 46,32 | -0,28% | - |
| 17.07.2025 | 45,36 | 46,45 | 45,36 | 46,45 | 3,90% | 303,00 |
| 16.07.2025 | 44,71 | 44,71 | 44,71 | 44,71 | -1,77% | - |
| 15.07.2025 | 45,84 | 45,84 | 45,24 | 45,51 | 1,12% | 3,00 |
| 14.07.2025 | 44,85 | 45,01 | 44,85 | 45,01 | 2,08% | 4,00 |
| 11.07.2025 | 44,51 | 44,51 | 44,09 | 44,09 | -1,88% | 121,00 |
| 10.07.2025 | 44,80 | 44,94 | 44,74 | 44,94 | 0,25% | 122,00 |
| 09.07.2025 | 44,70 | 45,00 | 44,70 | 44,83 | -0,23% | 10,00 |
| 08.07.2025 | 45,06 | 45,06 | 44,93 | 44,93 | 0,01% | 86,00 |
| 07.07.2025 | 45,16 | 45,22 | 44,93 | 44,93 | 0,41% | 25,00 |
| 04.07.2025 | 44,74 | 44,74 | 44,74 | 44,74 | -0,98% | - |
| 03.07.2025 | 45,08 | 45,19 | 45,08 | 45,19 | 1,41% | 3,00 |
| 02.07.2025 | 44,41 | 44,56 | 44,41 | 44,56 | 0,24% | 15,00 |
| 01.07.2025 | 44,95 | 44,95 | 44,41 | 44,45 | -0,90% | 28,00 |
| 30.06.2025 | 44,70 | 44,89 | 44,51 | 44,86 | 0,91% | 388,00 |
| 27.06.2025 | 44,16 | 44,45 | 44,16 | 44,45 | 0,59% | 6,00 |
| 26.06.2025 | 43,91 | 44,19 | 43,91 | 44,19 | 0,33% | 46,00 |
| 25.06.2025 | 43,04 | 44,05 | 43,04 | 44,05 | -1,27% | 80,00 |
| 24.06.2025 | 44,99 | 45,13 | 44,56 | 44,61 | 0,62% | 759,00 |
| 23.06.2025 | 44,30 | 44,34 | 44,30 | 44,34 | 1,33% | 91,00 |
| 20.06.2025 | 43,34 | 43,87 | 43,34 | 43,76 | -0,42% | 518,00 |
| 19.06.2025 | 43,94 | 43,94 | 43,94 | 43,94 | 0,01% | - |
| 18.06.2025 | 43,61 | 44,18 | 43,61 | 43,94 | -0,02% | 2,00 |
| 17.06.2025 | 44,10 | 44,10 | 43,95 | 43,95 | 1,22% | 39,00 |
| 16.06.2025 | 44,67 | 44,67 | 43,42 | 43,42 | -0,34% | 5,00 |
| 13.06.2025 | 43,10 | 43,74 | 43,10 | 43,57 | -0,02% | 467,00 |
| 12.06.2025 | 43,11 | 43,72 | 43,11 | 43,58 | -0,67% | 141,00 |
| 11.06.2025 | 43,98 | 44,34 | 43,87 | 43,87 | -0,48% | 520,00 |
| 10.06.2025 | 44,55 | 44,55 | 44,08 | 44,08 | -1,42% | 115,00 |
| 09.06.2025 | 44,70 | 44,72 | 44,70 | 44,72 | -0,12% | 4,00 |
| 06.06.2025 | 45,23 | 45,23 | 44,77 | 44,77 | 0,49% | 49,00 |
| 05.06.2025 | 44,09 | 44,55 | 44,09 | 44,55 | -0,79% | 114,00 |
| 04.06.2025 | 44,99 | 44,99 | 44,91 | 44,91 | 0,77% | 30,00 |
| 03.06.2025 | 44,56 | 44,56 | 44,56 | 44,56 | 2,63% | - |
| 02.06.2025 | 43,63 | 43,63 | 43,40 | 43,42 | 0,12% | 42,00 |
| 30.05.2025 | 43,49 | 43,69 | 43,37 | 43,37 | -0,93% | 98,00 |
| 29.05.2025 | 44,97 | 44,97 | 43,75 | 43,78 | -0,13% | 308,00 |
| 28.05.2025 | 43,75 | 43,83 | 43,75 | 43,83 | 0,41% | 1,00 |
| 27.05.2025 | 43,65 | 43,65 | 43,65 | 43,65 | 2,45% | 5,00 |
| 26.05.2025 | 42,61 | 42,61 | 42,61 | 42,61 | 0,00% | - |
| 23.05.2025 | 43,12 | 43,12 | 42,46 | 42,61 | -1,08% | 15,00 |
| 22.05.2025 | 42,33 | 43,07 | 42,32 | 43,07 | 0,45% | 277,00 |
| 21.05.2025 | 41,79 | 42,88 | 41,78 | 42,88 | 0,76% | 509,00 |
| 20.05.2025 | 42,55 | 42,55 | 42,55 | 42,55 | 0,09% | - |
| 19.05.2025 | 41,92 | 42,58 | 41,92 | 42,51 | -0,56% | 54,00 |
| 16.05.2025 | 42,53 | 42,75 | 42,53 | 42,75 | 1,21% | 4,00 |