29,120€
-1,19%
Echtzeit-Aktienkurs Corning
Bid:
Ask:
Aktienkurse zur Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 29,45 | 29,58 | 29,07 | 29,14 | -1,12% | 5,00 |
| 15.04.2024 | 29,70 | 30,11 | 29,43 | 29,47 | -0,44% | 50,00 |
| 12.04.2024 | 30,13 | 30,28 | 29,47 | 29,60 | -2,19% | - |
| 11.04.2024 | 29,73 | 30,31 | 29,56 | 30,26 | 2,17% | - |
| 10.04.2024 | 30,04 | 30,13 | 29,54 | 29,62 | -1,61% | - |
| 09.04.2024 | 29,53 | 30,11 | 29,53 | 30,11 | 1,55% | - |
| 08.04.2024 | 30,13 | 30,21 | 29,64 | 29,65 | -1,06% | - |
| 05.04.2024 | 29,79 | 30,13 | 29,79 | 29,96 | 0,59% | - |
| 04.04.2024 | 30,06 | 30,34 | 29,78 | 29,79 | -0,96% | - |
| 03.04.2024 | 30,33 | 30,36 | 30,00 | 30,08 | -0,63% | - |
| 02.04.2024 | 30,56 | 30,61 | 30,09 | 30,27 | -0,97% | 48,00 |
| 28.03.2024 | 30,57 | 30,83 | 30,40 | 30,56 | 0,26% | - |
| 27.03.2024 | 29,88 | 30,56 | 29,74 | 30,48 | 2,30% | - |
| 26.03.2024 | 29,97 | 30,08 | 29,74 | 29,80 | -0,58% | - |
| 25.03.2024 | 30,11 | 30,22 | 29,86 | 29,97 | -0,79% | - |
| 22.03.2024 | 30,34 | 30,76 | 30,12 | 30,21 | -1,08% | 20,00 |
| 21.03.2024 | 29,92 | 30,68 | 29,66 | 30,54 | 2,21% | - |
| 20.03.2024 | 29,96 | 30,11 | 29,63 | 29,88 | -0,20% | 250,00 |
| 19.03.2024 | 29,89 | 30,19 | 29,56 | 29,94 | 0,64% | 40,00 |
| 18.03.2024 | 29,63 | 30,10 | 29,63 | 29,75 | -0,20% | - |
| 15.03.2024 | 29,63 | 29,98 | 29,63 | 29,81 | -0,17% | - |
| 14.03.2024 | 29,90 | 30,12 | 29,61 | 29,86 | -0,13% | - |
| 13.03.2024 | 30,10 | 30,20 | 29,79 | 29,90 | -0,25% | - |
| 12.03.2024 | 30,08 | 30,30 | 29,96 | 29,98 | -0,45% | - |
| 11.03.2024 | 29,89 | 30,16 | 29,58 | 30,11 | 0,67% | 40,00 |
| 08.03.2024 | 29,54 | 30,04 | 29,54 | 29,91 | 0,47% | 170,00 |
| 07.03.2024 | 30,10 | 30,33 | 29,49 | 29,77 | -1,10% | 125,00 |
| 06.03.2024 | 29,94 | 30,41 | 29,91 | 30,10 | 0,25% | - |
| 05.03.2024 | 30,75 | 31,12 | 29,76 | 30,03 | -2,07% | 320,00 |
| 04.03.2024 | 29,90 | 30,90 | 29,73 | 30,66 | 2,40% | - |
| 01.03.2024 | 29,89 | 30,09 | 29,68 | 29,94 | 0,34% | - |
| 29.02.2024 | 29,61 | 29,91 | 29,47 | 29,84 | 0,84% | - |
| 28.02.2024 | 29,91 | 30,15 | 29,39 | 29,59 | -1,17% | - |
| 27.02.2024 | 29,96 | 30,22 | 29,83 | 29,94 | -0,02% | 100,00 |
| 26.02.2024 | 30,09 | 30,29 | 29,94 | 29,95 | -0,84% | - |
| 23.02.2024 | 30,27 | 30,27 | 30,00 | 30,20 | -0,03% | - |
| 22.02.2024 | 29,81 | 30,30 | 29,67 | 30,21 | 1,27% | 446,00 |
| 21.02.2024 | 29,88 | 30,02 | 29,55 | 29,83 | -0,10% | - |
| 20.02.2024 | 29,66 | 29,89 | 29,23 | 29,86 | 0,67% | - |
| 19.02.2024 | 29,61 | 29,73 | 29,60 | 29,66 | 0,10% | - |
| 16.02.2024 | 29,73 | 29,88 | 29,40 | 29,63 | -0,47% | - |
| 15.02.2024 | 29,60 | 29,93 | 29,43 | 29,77 | 0,57% | - |
| 14.02.2024 | 29,21 | 29,65 | 29,19 | 29,60 | 1,20% | - |
| 13.02.2024 | 29,74 | 30,17 | 28,94 | 29,25 | -1,91% | 72,00 |
| 12.02.2024 | 29,58 | 30,02 | 29,58 | 29,82 | 0,66% | - |
| 09.02.2024 | 29,26 | 29,71 | 29,26 | 29,63 | 0,85% | - |
| 08.02.2024 | 29,24 | 29,63 | 29,24 | 29,38 | -0,49% | - |
| 07.02.2024 | 29,79 | 29,87 | 29,33 | 29,52 | -0,94% | 65,00 |
| 06.02.2024 | 29,73 | 29,94 | 29,72 | 29,80 | 0,49% | - |
| 05.02.2024 | 29,90 | 30,11 | 29,57 | 29,66 | -0,72% | - |
| 02.02.2024 | 29,52 | 30,02 | 29,39 | 29,87 | 1,29% | - |
| 01.02.2024 | 30,05 | 30,07 | 29,28 | 29,49 | -2,06% | - |
| 31.01.2024 | 30,77 | 30,89 | 29,96 | 30,11 | -1,86% | 50,00 |
| 30.01.2024 | 28,75 | 31,25 | 28,42 | 30,68 | 6,97% | 226,00 |
| 29.01.2024 | 28,62 | 28,81 | 28,20 | 28,68 | 0,84% | - |
| 26.01.2024 | 28,67 | 28,67 | 28,21 | 28,44 | 0,07% | - |
| 25.01.2024 | 27,82 | 28,67 | 27,70 | 28,42 | 1,86% | - |
| 24.01.2024 | 27,92 | 28,12 | 27,83 | 27,90 | -0,25% | - |
| 23.01.2024 | 28,14 | 28,42 | 27,94 | 27,97 | -0,60% | 456,00 |
| 22.01.2024 | 28,06 | 28,24 | 28,02 | 28,14 | 0,72% | 212,00 |
| 19.01.2024 | 27,72 | 28,05 | 27,43 | 27,94 | 0,68% | - |
| 18.01.2024 | 27,44 | 27,92 | 27,40 | 27,75 | 1,17% | - |
| 17.01.2024 | 27,79 | 27,90 | 27,33 | 27,43 | -1,22% | - |
| 16.01.2024 | 27,82 | 28,09 | 27,57 | 27,77 | -0,18% | 54,00 |
| 15.01.2024 | 27,95 | 27,95 | 27,70 | 27,82 | -0,43% | 53,00 |
| 12.01.2024 | 28,03 | 28,28 | 27,48 | 27,94 | -0,32% | 200,00 |
| 11.01.2024 | 28,09 | 28,13 | 27,76 | 28,03 | 0,21% | - |
| 10.01.2024 | 28,09 | 28,10 | 27,73 | 27,97 | -0,43% | 100,00 |
| 09.01.2024 | 28,71 | 28,71 | 27,94 | 28,09 | -1,68% | - |
| 08.01.2024 | 28,07 | 28,67 | 27,72 | 28,57 | 1,65% | 150,00 |
| 05.01.2024 | 27,68 | 28,13 | 27,52 | 28,11 | 1,24% | 125,00 |
| 04.01.2024 | 27,47 | 27,77 | 27,28 | 27,76 | 0,54% | - |
| 03.01.2024 | 27,87 | 28,06 | 27,49 | 27,61 | -1,34% | - |
| 02.01.2024 | 27,66 | 28,06 | 27,46 | 27,99 | 1,16% | 150,00 |
| 29.12.2023 | 27,69 | 27,76 | 27,63 | 27,67 | 0,09% | - |
| 28.12.2023 | 27,52 | 27,71 | 27,34 | 27,64 | 0,51% | - |
| 27.12.2023 | 27,50 | 27,62 | 27,35 | 27,50 | 0,22% | - |
| 22.12.2023 | 27,41 | 27,67 | 27,23 | 27,44 | 0,15% | 72,00 |
| 21.12.2023 | 27,19 | 27,48 | 27,13 | 27,40 | 0,70% | 235,00 |
| 20.12.2023 | 27,67 | 27,80 | 27,20 | 27,21 | -1,66% | - |
| 19.12.2023 | 27,56 | 27,73 | 27,42 | 27,67 | 0,36% | 130,00 |
| 18.12.2023 | 28,03 | 28,09 | 27,48 | 27,57 | -1,54% | 20,00 |
| 15.12.2023 | 27,75 | 28,12 | 27,70 | 28,00 | 0,68% | 54,00 |
| 14.12.2023 | 27,29 | 27,99 | 27,00 | 27,81 | 1,98% | - |
| 13.12.2023 | 27,28 | 27,36 | 27,01 | 27,27 | 0,15% | 4,00 |
| 12.12.2023 | 27,55 | 27,55 | 27,18 | 27,23 | -0,55% | - |
| 11.12.2023 | 27,15 | 27,44 | 26,98 | 27,38 | 1,26% | - |
| 08.12.2023 | 26,86 | 27,31 | 26,78 | 27,04 | 0,78% | 670,00 |
| 07.12.2023 | 26,75 | 27,06 | 26,69 | 26,83 | 0,37% | - |
| 06.12.2023 | 26,36 | 26,88 | 26,36 | 26,73 | 1,37% | - |
| 05.12.2023 | 26,63 | 26,63 | 26,19 | 26,37 | -1,05% | - |
| 04.12.2023 | 26,49 | 26,77 | 26,35 | 26,65 | 0,49% | 20,00 |
| 01.12.2023 | 26,12 | 26,57 | 26,00 | 26,52 | 1,34% | - |
| 30.11.2023 | 25,73 | 26,20 | 25,61 | 26,17 | 1,75% | 47,00 |
| 29.11.2023 | 25,28 | 25,87 | 25,26 | 25,72 | 2,16% | - |
| 28.11.2023 | 25,47 | 25,57 | 25,13 | 25,18 | -1,04% | 40,00 |
| 27.11.2023 | 25,80 | 25,80 | 25,39 | 25,44 | -1,40% | - |
| 24.11.2023 | 25,83 | 26,01 | 25,68 | 25,80 | -0,12% | 122,00 |
| 23.11.2023 | 25,96 | 25,96 | 25,80 | 25,83 | -0,19% | - |
| 22.11.2023 | 25,81 | 26,11 | 25,70 | 25,88 | 0,52% | - |