168,190€
-6,46%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 172,40 | 174,20 | 167,01 | 169,33 | -5,82% | - |
| 14.05.2026 | 178,00 | 179,80 | 172,18 | 179,80 | 1,66% | 3.395,00 |
| 13.05.2026 | 173,02 | 180,82 | 168,08 | 176,86 | 5,78% | 11.310,00 |
| 12.05.2026 | 179,84 | 181,98 | 161,00 | 167,20 | -4,97% | 12.891,00 |
| 11.05.2026 | 162,00 | 177,18 | 158,00 | 175,94 | 11,52% | 13.575,00 |
| 08.05.2026 | 160,02 | 168,30 | 157,56 | 157,76 | 1,49% | 10.946,00 |
| 07.05.2026 | 160,00 | 161,50 | 151,14 | 155,44 | 0,57% | 15.906,00 |
| 06.05.2026 | 140,40 | 167,22 | 140,20 | 154,56 | 11,39% | 8.219,00 |
| 05.05.2026 | 137,72 | 144,94 | 136,22 | 138,76 | 1,42% | 3.250,00 |
| 04.05.2026 | 140,00 | 140,46 | 135,62 | 136,82 | -2,59% | 3.409,00 |
| 30.04.2026 | 130,88 | 140,60 | 128,40 | 140,46 | 8,21% | 5.000,00 |
| 29.04.2026 | 131,76 | 135,16 | 127,00 | 129,80 | -0,34% | 12.493,00 |
| 28.04.2026 | 142,00 | 143,50 | 124,52 | 130,24 | -10,35% | 5.056,00 |
| 27.04.2026 | 150,80 | 152,74 | 141,32 | 145,28 | -3,06% | 3.696,00 |
| 24.04.2026 | 145,20 | 152,38 | 144,64 | 149,86 | 3,68% | 4.534,00 |
| 23.04.2026 | 141,30 | 147,66 | 140,52 | 144,54 | 0,70% | 1.784,00 |
| 22.04.2026 | 143,98 | 146,60 | 139,70 | 143,54 | 2,08% | 5.257,00 |
| 21.04.2026 | 141,92 | 144,14 | 140,00 | 140,62 | 0,51% | 1.156,00 |
| 20.04.2026 | 138,04 | 142,62 | 137,00 | 139,90 | -0,06% | 9.904,00 |
| 17.04.2026 | 141,60 | 143,02 | 138,46 | 139,98 | -0,48% | 2.488,00 |
| 16.04.2026 | 143,26 | 144,68 | 134,44 | 140,66 | -1,03% | 4.855,00 |
| 15.04.2026 | 145,00 | 147,04 | 139,36 | 142,12 | -2,43% | 3.844,00 |
| 14.04.2026 | 149,78 | 150,58 | 141,46 | 145,66 | -2,15% | 2.531,00 |
| 13.04.2026 | 143,52 | 148,86 | 142,88 | 148,86 | 1,89% | 2.684,00 |
| 10.04.2026 | 148,00 | 150,98 | 143,38 | 146,10 | -0,10% | 4.659,00 |
| 09.04.2026 | 139,76 | 147,42 | 139,34 | 146,24 | 3,91% | 7.617,00 |
| 08.04.2026 | 134,00 | 140,74 | 133,56 | 140,74 | 9,85% | 5.582,00 |
| 07.04.2026 | 127,28 | 128,12 | 121,80 | 128,12 | 0,63% | 2.105,00 |
| 02.04.2026 | 120,90 | 127,96 | 117,44 | 127,32 | 3,78% | 2.389,00 |
| 01.04.2026 | 119,38 | 124,50 | 118,08 | 122,68 | 4,32% | 2.618,00 |
| 31.03.2026 | 111,22 | 117,60 | 111,00 | 117,60 | 5,09% | 1.430,00 |
| 30.03.2026 | 117,72 | 122,88 | 110,92 | 111,90 | -4,01% | 4.939,00 |
| 27.03.2026 | 119,48 | 120,88 | 114,48 | 116,58 | -2,02% | 2.556,00 |
| 26.03.2026 | 124,98 | 124,98 | 117,34 | 118,98 | -6,48% | 1.787,00 |
| 25.03.2026 | 125,28 | 129,36 | 124,52 | 127,22 | 3,63% | 5.566,00 |
| 24.03.2026 | 112,74 | 125,20 | 112,74 | 122,76 | 8,75% | 3.770,00 |
| 23.03.2026 | 107,60 | 116,20 | 104,50 | 112,88 | 4,17% | 3.297,00 |
| 20.03.2026 | 114,82 | 115,98 | 107,80 | 108,36 | -5,59% | 1.166,00 |
| 19.03.2026 | 112,66 | 114,90 | 108,20 | 114,78 | 1,65% | 1.710,00 |
| 18.03.2026 | 114,70 | 117,94 | 112,48 | 112,92 | 0,71% | 1.570,00 |
| 17.03.2026 | 112,50 | 113,54 | 108,48 | 112,12 | -2,42% | 5.444,00 |
| 16.03.2026 | 114,20 | 117,04 | 113,92 | 114,90 | 1,86% | 3.011,00 |
| 13.03.2026 | 113,00 | 115,90 | 111,76 | 112,80 | -0,02% | 1.503,00 |
| 12.03.2026 | 112,50 | 114,50 | 110,76 | 112,82 | -1,12% | 3.434,00 |
| 11.03.2026 | 118,12 | 118,32 | 112,38 | 114,10 | -4,04% | 6.283,00 |
| 10.03.2026 | 114,50 | 119,70 | 112,88 | 118,90 | 5,33% | 4.607,00 |
| 09.03.2026 | 102,96 | 112,88 | 102,02 | 112,88 | 6,69% | 11.856,00 |
| 06.03.2026 | 115,42 | 117,00 | 105,44 | 105,80 | -8,87% | 6.764,00 |
| 05.03.2026 | 123,98 | 124,32 | 113,66 | 116,10 | -7,09% | 9.237,00 |
| 04.03.2026 | 124,02 | 131,68 | 123,74 | 124,96 | -1,81% | 4.218,00 |
| 03.03.2026 | 130,02 | 132,00 | 122,38 | 127,26 | -5,73% | 11.888,00 |
| 02.03.2026 | 125,54 | 136,70 | 124,20 | 135,00 | 5,82% | 13.585,00 |
| 27.02.2026 | 126,50 | 130,94 | 123,28 | 127,58 | 0,03% | 11.934,00 |
| 26.02.2026 | 138,50 | 138,78 | 126,12 | 127,54 | -5,85% | 12.246,00 |
| 25.02.2026 | 130,76 | 137,18 | 129,18 | 135,46 | 5,30% | 4.381,00 |
| 24.02.2026 | 125,24 | 129,88 | 124,38 | 128,64 | 4,43% | 4.126,00 |
| 23.02.2026 | 118,68 | 125,56 | 117,52 | 123,18 | 4,41% | 8.430,00 |
| 20.02.2026 | 111,00 | 118,98 | 108,92 | 117,98 | 6,50% | 6.532,00 |
| 19.02.2026 | 112,30 | 112,66 | 109,52 | 110,78 | -1,09% | 1.650,00 |
| 18.02.2026 | 111,04 | 114,76 | 111,04 | 112,00 | 2,08% | 2.507,00 |
| 17.02.2026 | 111,66 | 112,74 | 108,58 | 109,72 | -2,19% | 2.402,00 |
| 16.02.2026 | 112,72 | 114,00 | 111,50 | 112,18 | -0,25% | 1.625,00 |
| 13.02.2026 | 111,40 | 112,46 | 105,78 | 112,46 | 1,66% | 3.203,00 |
| 12.02.2026 | 113,10 | 114,50 | 110,62 | 110,62 | -1,57% | 4.027,00 |
| 11.02.2026 | 107,46 | 113,26 | 107,04 | 112,38 | 4,00% | 2.484,00 |
| 10.02.2026 | 112,02 | 112,24 | 107,18 | 108,06 | -1,57% | 3.933,00 |
| 09.02.2026 | 105,38 | 110,08 | 103,08 | 109,78 | 5,97% | 9.073,00 |
| 06.02.2026 | 95,01 | 103,60 | 95,01 | 103,60 | 8,47% | 6.615,00 |
| 05.02.2026 | 93,41 | 96,16 | 89,40 | 95,51 | 2,05% | 14.343,00 |
| 04.02.2026 | 97,15 | 98,21 | 91,54 | 93,59 | -1,79% | 3.883,00 |
| 03.02.2026 | 95,86 | 99,38 | 93,02 | 95,30 | 1,90% | 10.302,00 |
| 02.02.2026 | 86,03 | 93,96 | 84,74 | 93,52 | 7,99% | 6.527,00 |
| 30.01.2026 | 86,11 | 90,40 | 84,93 | 86,60 | 0,71% | 4.422,00 |
| 29.01.2026 | 87,25 | 89,44 | 83,50 | 85,99 | -1,16% | 3.363,00 |
| 28.01.2026 | 95,50 | 97,99 | 86,00 | 87,00 | -4,44% | 8.274,00 |
| 27.01.2026 | 80,22 | 94,67 | 79,99 | 91,04 | 13,43% | 5.508,00 |
| 26.01.2026 | 78,12 | 80,28 | 77,30 | 80,26 | 1,24% | 4.090,00 |
| 23.01.2026 | 80,74 | 80,74 | 77,78 | 79,28 | 0,13% | 261,00 |
| 22.01.2026 | 80,63 | 81,29 | 79,01 | 79,18 | -1,07% | 3.657,00 |
| 21.01.2026 | 78,91 | 80,64 | 78,39 | 80,04 | 1,38% | 818,00 |
| 20.01.2026 | 78,46 | 79,51 | 77,31 | 78,95 | 0,04% | 1.838,00 |
| 19.01.2026 | 80,54 | 80,54 | 78,01 | 78,92 | -2,96% | 2.073,00 |
| 16.01.2026 | 81,21 | 81,33 | 79,17 | 81,33 | 0,99% | 1.730,00 |
| 15.01.2026 | 77,96 | 81,29 | 77,90 | 80,53 | 4,50% | 2.778,00 |
| 14.01.2026 | 77,37 | 77,37 | 76,28 | 77,06 | -0,04% | 2.692,00 |
| 13.01.2026 | 75,29 | 77,77 | 74,98 | 77,09 | 2,94% | 1.934,00 |
| 12.01.2026 | 72,71 | 74,98 | 72,12 | 74,89 | 1,27% | 12.223,00 |
| 09.01.2026 | 73,49 | 73,99 | 72,65 | 73,95 | 2,37% | 2.217,00 |
| 08.01.2026 | 74,63 | 75,23 | 72,24 | 72,24 | -4,57% | 2.658,00 |
| 07.01.2026 | 76,19 | 76,20 | 74,03 | 75,70 | -0,66% | 283,00 |
| 06.01.2026 | 75,43 | 76,20 | 72,23 | 76,20 | 1,56% | 1.334,00 |
| 05.01.2026 | 78,19 | 79,65 | 74,22 | 75,03 | -2,37% | 1.929,00 |
| 02.01.2026 | 74,77 | 76,85 | 74,77 | 76,85 | 1,31% | 1.381,00 |
| 30.12.2025 | 75,27 | 75,86 | 75,23 | 75,86 | 0,37% | 307,00 |
| 29.12.2025 | 76,41 | 76,41 | 75,22 | 75,58 | -0,09% | 873,00 |
| 23.12.2025 | 75,28 | 76,00 | 74,81 | 75,65 | 0,16% | 3.843,00 |
| 22.12.2025 | 76,02 | 76,07 | 75,22 | 75,53 | 0,39% | 674,00 |
| 19.12.2025 | 74,24 | 75,34 | 73,90 | 75,24 | 1,40% | 758,00 |
| 18.12.2025 | 73,53 | 74,30 | 73,18 | 74,20 | 2,16% | 309,00 |
| 17.12.2025 | 73,52 | 75,37 | 72,22 | 72,63 | -1,22% | 2.987,00 |