72,295€
2,28%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 68,97 | 71,29 | 68,64 | 70,68 | 2,46% | 1.193,00 |
| 18.11.2025 | 69,27 | 69,78 | 68,11 | 68,98 | -1,92% | 486,00 |
| 17.11.2025 | 71,27 | 71,49 | 70,14 | 70,33 | -2,28% | 1.083,00 |
| 14.11.2025 | 70,10 | 72,12 | 68,00 | 71,97 | -7,65% | 5.946,00 |
| 12.11.2025 | 76,96 | 77,93 | 76,96 | 77,93 | 3,56% | 305,00 |
| 11.11.2025 | 75,99 | 75,99 | 75,17 | 75,25 | -0,12% | 149,00 |
| 10.11.2025 | 75,58 | 75,90 | 75,30 | 75,34 | -2,31% | 375,00 |
| 07.11.2025 | 77,12 | 77,12 | 77,12 | 77,12 | 2,08% | 1,00 |
| 06.11.2025 | 75,52 | 76,19 | 75,51 | 75,55 | -1,03% | 687,00 |
| 05.11.2025 | 74,40 | 76,41 | 74,14 | 76,34 | 2,64% | 623,00 |
| 04.11.2025 | 74,53 | 74,86 | 73,84 | 74,38 | -3,00% | 1.572,00 |
| 03.11.2025 | 77,90 | 78,30 | 76,53 | 76,68 | -0,05% | 364,00 |
| 31.10.2025 | 78,79 | 80,00 | 76,72 | 76,72 | -1,87% | 265,00 |
| 30.10.2025 | 77,95 | 78,93 | 77,69 | 78,18 | 0,08% | 493,00 |
| 29.10.2025 | 74,59 | 78,12 | 74,58 | 78,12 | 4,93% | 448,00 |
| 28.10.2025 | 79,99 | 79,99 | 69,66 | 74,45 | -2,40% | 4.054,00 |
| 27.10.2025 | 76,49 | 77,50 | 75,98 | 76,28 | 1,29% | 1.568,00 |
| 24.10.2025 | 74,47 | 75,31 | 74,03 | 75,31 | 2,05% | 275,00 |
| 23.10.2025 | 73,23 | 73,80 | 72,58 | 73,80 | 2,02% | 630,00 |
| 22.10.2025 | 73,34 | 74,53 | 72,20 | 72,34 | -2,10% | 626,00 |
| 21.10.2025 | 73,57 | 74,15 | 73,21 | 73,89 | 1,07% | 332,00 |
| 20.10.2025 | 72,61 | 73,57 | 71,79 | 73,11 | 1,61% | 937,00 |
| 17.10.2025 | 72,75 | 74,10 | 71,95 | 71,95 | -3,42% | 647,00 |
| 16.10.2025 | 74,90 | 74,97 | 73,84 | 74,50 | 0,61% | 850,00 |
| 15.10.2025 | 73,56 | 74,33 | 73,12 | 74,05 | 0,60% | 624,00 |
| 14.10.2025 | 72,87 | 73,69 | 72,45 | 73,61 | -1,00% | 3.487,00 |
| 13.10.2025 | 72,76 | 74,49 | 72,76 | 74,35 | 2,02% | 1.196,00 |
| 10.10.2025 | 75,16 | 75,77 | 72,88 | 72,88 | -2,61% | 493,00 |
| 09.10.2025 | 75,23 | 75,49 | 74,57 | 74,83 | 1,41% | 476,00 |
| 08.10.2025 | 73,57 | 73,79 | 72,99 | 73,79 | 1,99% | 612,00 |
| 07.10.2025 | 73,43 | 74,13 | 72,35 | 72,35 | -0,77% | 333,00 |
| 06.10.2025 | 71,77 | 73,14 | 71,77 | 72,91 | 2,20% | 1.397,00 |
| 03.10.2025 | 70,90 | 71,34 | 70,90 | 71,34 | 1,71% | 135,00 |
| 02.10.2025 | 71,30 | 71,72 | 70,14 | 70,14 | -1,45% | 1.129,00 |
| 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 |