120,790€
2,82%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 121,63 | 122,07 | 119,67 | 120,72 | 2,76% | - |
| 20.10.2026 | 116,98 | 118,16 | 114,00 | 117,48 | -3,15% | 1.351,00 |
| 19.10.2026 | 121,04 | 122,20 | 118,96 | 121,30 | 1,29% | 2.039,00 |
| 16.10.2026 | 124,08 | 124,62 | 118,16 | 119,76 | -1,46% | 1.942,00 |
| 15.10.2026 | 121,50 | 122,82 | 119,04 | 121,54 | -5,64% | 2.552,00 |
| 14.10.2026 | 131,50 | 132,44 | 128,76 | 128,80 | -0,33% | 1.686,00 |
| 13.10.2026 | 129,02 | 130,42 | 126,70 | 129,22 | -2,02% | 2.604,00 |
| 12.10.2026 | 139,56 | 139,56 | 131,86 | 131,88 | -5,73% | 821,00 |
| 09.10.2026 | 139,66 | 140,92 | 135,22 | 139,90 | 0,32% | 6.842,00 |
| 08.10.2026 | 143,38 | 143,48 | 139,46 | 139,46 | -5,37% | 1.495,00 |
| 07.10.2026 | 149,64 | 149,64 | 145,50 | 147,38 | -1,01% | 9.832,00 |
| 06.10.2026 | 142,32 | 150,00 | 141,86 | 148,88 | 4,02% | 1.945,00 |
| 05.10.2026 | 147,78 | 148,26 | 142,58 | 143,12 | -1,50% | 6.124,00 |
| 02.10.2026 | 143,62 | 146,16 | 142,24 | 145,30 | 3,18% | 3.727,00 |
| 01.10.2026 | 138,90 | 141,24 | 134,78 | 140,82 | 4,76% | 3.932,00 |
| 30.09.2026 | 139,66 | 141,40 | 134,42 | 134,42 | -3,31% | 4.360,00 |
| 29.09.2026 | 133,74 | 141,68 | 133,74 | 139,02 | 5,16% | 8.234,00 |
| 28.09.2026 | 134,32 | 136,56 | 131,88 | 132,20 | -3,12% | 1.240,00 |
| 25.09.2026 | 137,44 | 137,90 | 135,68 | 136,46 | 1,84% | 928,00 |
| 24.09.2026 | 132,94 | 135,84 | 131,90 | 134,00 | -1,41% | 2.395,00 |
| 23.09.2026 | 140,02 | 140,76 | 134,94 | 135,92 | -1,99% | 1.621,00 |
| 22.09.2026 | 137,14 | 139,46 | 135,76 | 138,68 | -0,20% | 2.301,00 |
| 21.09.2026 | 133,48 | 138,96 | 133,40 | 138,96 | 5,58% | 2.250,00 |
| 18.09.2026 | 131,40 | 133,22 | 130,46 | 131,62 | 1,92% | 8.001,00 |
| 17.09.2026 | 127,74 | 133,84 | 127,48 | 129,14 | 1,97% | 2.560,00 |
| 16.09.2026 | 126,78 | 128,54 | 126,22 | 126,64 | 1,56% | 12.418,00 |
| 15.09.2026 | 125,50 | 126,24 | 122,98 | 124,70 | -2,36% | 2.213,00 |
| 14.09.2026 | 135,18 | 136,56 | 126,00 | 127,72 | -11,70% | 5.121,00 |
| 11.09.2026 | 141,56 | 144,64 | 139,96 | 144,64 | 1,36% | 3.654,00 |
| 10.09.2026 | 144,00 | 144,02 | 140,46 | 142,70 | -1,56% | 1.461,00 |
| 09.09.2026 | 143,64 | 146,52 | 141,24 | 144,96 | 0,19% | 2.551,00 |
| 08.09.2026 | 134,64 | 144,92 | 132,28 | 144,68 | 7,73% | 3.749,00 |
| 07.09.2026 | 134,42 | 136,40 | 132,48 | 134,30 | 3,16% | 364,00 |
| 04.09.2026 | 126,40 | 130,18 | 126,40 | 130,18 | 4,11% | 1.273,00 |
| 03.09.2026 | 123,92 | 125,04 | 119,92 | 125,04 | 0,32% | 830,00 |
| 02.09.2026 | 124,66 | 126,22 | 123,06 | 124,64 | -0,94% | 1.823,00 |
| 01.09.2026 | 128,12 | 128,12 | 124,20 | 125,82 | -0,87% | 1.290,00 |
| 31.08.2026 | 128,64 | 128,64 | 126,44 | 126,92 | -2,13% | 427,00 |
| 28.08.2026 | 130,50 | 130,50 | 129,16 | 129,68 | -1,74% | 226,00 |
| 27.08.2026 | 134,00 | 139,98 | 130,24 | 131,98 | 3,29% | 2.498,00 |
| 26.08.2026 | 124,02 | 129,06 | 124,02 | 127,78 | 1,14% | 1.490,00 |
| 25.08.2026 | 127,16 | 129,72 | 126,34 | 126,34 | 2,10% | 158,00 |
| 24.08.2026 | 124,40 | 125,06 | 121,96 | 123,74 | -3,39% | 1.290,00 |
| 21.08.2026 | 130,52 | 132,70 | 127,10 | 128,08 | -0,47% | 1.317,00 |
| 20.08.2026 | 132,70 | 132,70 | 127,86 | 128,68 | -1,50% | 3.207,00 |
| 19.08.2026 | 138,72 | 140,08 | 130,00 | 130,64 | -5,39% | 6.137,00 |
| 18.08.2026 | 146,12 | 146,12 | 137,16 | 138,08 | -8,58% | 2.640,00 |
| 17.08.2026 | 147,48 | 151,38 | 143,88 | 151,04 | 5,68% | 2.229,00 |
| 14.08.2026 | 137,68 | 143,54 | 137,00 | 142,92 | -0,75% | 2.292,00 |
| 13.08.2026 | 144,54 | 145,26 | 142,16 | 144,00 | -0,01% | 2.821,00 |
| 12.08.2026 | 140,12 | 146,50 | 140,12 | 144,02 | 4,68% | 1.570,00 |
| 11.08.2026 | 137,66 | 139,68 | 136,28 | 137,58 | -2,05% | 2.280,00 |
| 10.08.2026 | 146,38 | 147,86 | 140,12 | 140,46 | -2,94% | 4.455,00 |
| 07.08.2026 | 139,82 | 145,94 | 139,82 | 144,72 | 3,98% | 3.848,00 |
| 06.08.2026 | 134,86 | 141,32 | 131,70 | 139,18 | 1,27% | 7.551,00 |
| 05.08.2026 | 140,76 | 140,82 | 134,50 | 137,44 | 1,48% | 3.952,00 |
| 04.08.2026 | 132,04 | 138,98 | 131,50 | 135,44 | 7,30% | 6.927,00 |
| 03.08.2026 | 123,22 | 126,22 | 115,78 | 126,22 | 3,27% | 15.606,00 |
| 31.07.2026 | 121,38 | 126,24 | 121,08 | 122,22 | 5,27% | 15.678,00 |
| 30.07.2026 | 108,30 | 116,64 | 107,18 | 116,10 | 4,93% | 4.482,00 |
| 29.07.2026 | 109,46 | 114,26 | 107,64 | 110,64 | 5,45% | 8.634,00 |
| 28.07.2026 | 121,92 | 122,38 | 101,06 | 104,92 | -13,99% | 32.102,00 |
| 27.07.2026 | 133,52 | 133,52 | 120,18 | 121,98 | -7,90% | 3.992,00 |
| 24.07.2026 | 135,48 | 138,54 | 129,84 | 132,44 | -4,13% | 2.340,00 |
| 23.07.2026 | 137,96 | 140,34 | 133,62 | 138,14 | -1,33% | 3.557,00 |
| 22.07.2026 | 138,48 | 140,92 | 136,18 | 140,00 | -1,56% | 1.916,00 |
| 21.07.2026 | 139,28 | 142,72 | 138,00 | 142,22 | 4,50% | 5.561,00 |
| 20.07.2026 | 135,56 | 140,20 | 135,56 | 136,10 | 1,70% | 1.802,00 |
| 17.07.2026 | 131,16 | 136,54 | 129,44 | 133,82 | -3,48% | 6.971,00 |
| 16.07.2026 | 149,86 | 149,86 | 138,16 | 138,64 | -8,34% | 12.687,00 |
| 15.07.2026 | 166,72 | 166,72 | 149,80 | 151,26 | -8,97% | 3.416,00 |
| 14.07.2026 | 164,70 | 170,26 | 163,00 | 166,16 | 0,58% | 5.258,00 |
| 13.07.2026 | 159,98 | 165,20 | 156,96 | 165,20 | -0,07% | 5.605,00 |
| 10.07.2026 | 167,52 | 168,80 | 163,44 | 165,32 | -4,04% | 4.502,00 |
| 09.07.2026 | 169,12 | 178,44 | 168,00 | 172,28 | 7,81% | 8.896,00 |
| 08.07.2026 | 158,18 | 164,18 | 153,94 | 159,80 | 0,08% | 9.730,00 |
| 07.07.2026 | 166,62 | 166,62 | 157,14 | 159,68 | -8,62% | 4.732,00 |
| 06.07.2026 | 176,00 | 180,64 | 172,36 | 174,74 | -0,72% | 5.338,00 |
| 03.07.2026 | 178,48 | 182,08 | 172,34 | 176,00 | -1,53% | 10.794,00 |
| 02.07.2026 | 186,32 | 198,88 | 177,20 | 178,74 | -8,86% | 18.111,00 |
| 01.07.2026 | 218,50 | 219,35 | 191,68 | 196,12 | -13,76% | 9.031,00 |
| 30.06.2026 | 227,25 | 237,25 | 218,35 | 227,40 | 8,23% | 7.800,00 |
| 29.06.2026 | 199,50 | 210,25 | 188,50 | 210,10 | 13,49% | 6.757,00 |
| 26.06.2026 | 195,64 | 196,84 | 182,84 | 185,12 | -5,46% | 4.527,00 |
| 25.06.2026 | 195,34 | 202,00 | 188,42 | 195,82 | 4,44% | 9.932,00 |
| 24.06.2026 | 172,82 | 190,76 | 168,98 | 187,50 | 13,12% | 5.788,00 |
| 23.06.2026 | 175,44 | 175,90 | 164,84 | 165,76 | -4,51% | 7.836,00 |
| 22.06.2026 | 174,88 | 177,60 | 173,00 | 173,58 | 3,48% | 2.267,00 |
| 19.06.2026 | 166,00 | 169,48 | 166,00 | 167,74 | 4,20% | 1.057,00 |
| 18.06.2026 | 155,70 | 161,52 | 155,08 | 160,98 | 5,62% | 3.481,00 |
| 17.06.2026 | 155,62 | 156,42 | 150,92 | 152,42 | -1,40% | 1.481,00 |
| 16.06.2026 | 163,10 | 163,76 | 153,32 | 154,58 | -3,93% | 2.238,00 |
| 15.06.2026 | 160,88 | 162,76 | 160,22 | 160,90 | 3,61% | 3.132,00 |
| 12.06.2026 | 151,52 | 155,68 | 150,86 | 155,30 | 4,44% | 1.799,00 |
| 11.06.2026 | 147,80 | 152,32 | 146,00 | 148,70 | 0,75% | 5.848,00 |
| 10.06.2026 | 148,92 | 153,16 | 145,62 | 147,60 | -2,19% | 4.254,00 |
| 09.06.2026 | 166,42 | 169,16 | 150,76 | 150,90 | -7,66% | 4.015,00 |
| 08.06.2026 | 154,26 | 168,98 | 154,26 | 163,42 | 2,01% | 4.279,00 |
| 05.06.2026 | 164,16 | 165,32 | 157,32 | 160,20 | -4,08% | 1.592,00 |
| 04.06.2026 | 168,74 | 169,00 | 158,76 | 167,02 | -3,83% | 5.121,00 |