31,690€
8,58%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 29,69 | 32,17 | 29,57 | 31,74 | 8,75% | 25,00 |
| 29.04.2024 | 29,19 | 29,19 | 29,19 | 29,19 | -0,41% | 39,00 |
| 26.04.2024 | 29,31 | 29,31 | 29,31 | 29,31 | 0,79% | - |
| 25.04.2024 | 29,08 | 29,08 | 29,08 | 29,08 | -1,29% | - |
| 24.04.2024 | 29,46 | 29,46 | 29,46 | 29,46 | -0,07% | - |
| 23.04.2024 | 29,48 | 29,48 | 29,48 | 29,48 | 0,46% | - |
| 22.04.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 1,86% | - |
| 19.04.2024 | 28,69 | 28,81 | 28,69 | 28,81 | -0,60% | 10,00 |
| 18.04.2024 | 28,98 | 28,98 | 28,98 | 28,98 | -0,09% | - |
| 17.04.2024 | 29,01 | 29,01 | 29,01 | 29,01 | -1,11% | - |
| 16.04.2024 | 29,33 | 29,33 | 29,33 | 29,33 | -0,78% | - |
| 15.04.2024 | 29,56 | 29,56 | 29,56 | 29,56 | -1,58% | - |
| 12.04.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 1,35% | - |
| 11.04.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -0,85% | - |
| 10.04.2024 | 29,89 | 29,89 | 29,89 | 29,89 | 1,10% | - |
| 09.04.2024 | 29,57 | 29,57 | 29,57 | 29,57 | -1,17% | - |
| 08.04.2024 | 29,92 | 29,92 | 29,92 | 29,92 | 0,18% | - |
| 05.04.2024 | 29,86 | 29,86 | 29,86 | 29,86 | -0,48% | - |
| 04.04.2024 | 30,01 | 30,01 | 30,01 | 30,01 | -0,22% | - |
| 03.04.2024 | 29,96 | 30,07 | 29,96 | 30,07 | -0,86% | 50,00 |
| 02.04.2024 | 30,33 | 30,33 | 30,33 | 30,33 | -0,33% | 50,00 |
| 28.03.2024 | 30,43 | 30,43 | 30,43 | 30,43 | 2,01% | - |
| 27.03.2024 | 29,83 | 29,83 | 29,83 | 29,83 | -0,30% | - |
| 26.03.2024 | 29,92 | 29,92 | 29,92 | 29,92 | -0,27% | - |
| 25.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,67% | 40,00 |
| 22.03.2024 | 30,51 | 30,51 | 30,51 | 30,51 | 2,11% | - |
| 21.03.2024 | 29,88 | 29,88 | 29,88 | 29,88 | -0,33% | - |
| 20.03.2024 | 29,85 | 29,98 | 29,85 | 29,98 | 1,18% | 500,00 |
| 19.03.2024 | 29,63 | 29,63 | 29,63 | 29,63 | -0,77% | - |
| 18.03.2024 | 29,86 | 29,86 | 29,86 | 29,86 | 0,34% | - |
| 15.03.2024 | 29,75 | 29,76 | 29,75 | 29,76 | -0,43% | 100,00 |
| 14.03.2024 | 29,89 | 29,89 | 29,89 | 29,89 | -0,43% | - |
| 13.03.2024 | 30,02 | 30,02 | 30,02 | 30,02 | -0,69% | - |
| 12.03.2024 | 30,10 | 30,23 | 30,10 | 30,23 | 1,51% | 200,00 |
| 11.03.2024 | 29,78 | 29,78 | 29,78 | 29,78 | 0,54% | 100,00 |
| 08.03.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 0,17% | - |
| 07.03.2024 | 29,86 | 30,25 | 29,57 | 29,57 | -1,00% | 510,00 |
| 06.03.2024 | 29,87 | 29,87 | 29,87 | 29,87 | -2,23% | - |
| 05.03.2024 | 30,55 | 30,55 | 30,55 | 30,55 | 2,76% | - |
| 04.03.2024 | 29,73 | 29,73 | 29,73 | 29,73 | -0,27% | - |
| 01.03.2024 | 29,81 | 29,81 | 29,81 | 29,81 | 1,12% | - |
| 29.02.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -0,41% | - |
| 28.02.2024 | 29,75 | 29,75 | 29,60 | 29,60 | -0,94% | 100,00 |
| 27.02.2024 | 29,80 | 29,88 | 29,80 | 29,88 | -0,76% | 100,00 |
| 26.02.2024 | 30,01 | 30,11 | 30,01 | 30,11 | 0,07% | 17,00 |
| 23.02.2024 | 30,09 | 30,09 | 30,09 | 30,09 | 0,47% | - |
| 22.02.2024 | 29,74 | 29,95 | 29,74 | 29,95 | 0,84% | 100,00 |
| 21.02.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,85% | - |
| 20.02.2024 | 29,45 | 29,45 | 29,45 | 29,45 | -0,27% | - |
| 19.02.2024 | 29,53 | 29,53 | 29,53 | 29,53 | -0,54% | - |
| 16.02.2024 | 29,69 | 29,69 | 29,69 | 29,69 | 0,03% | - |
| 15.02.2024 | 29,54 | 29,68 | 29,54 | 29,68 | 1,85% | 170,00 |
| 14.02.2024 | 29,14 | 29,14 | 29,14 | 29,14 | -2,05% | - |
| 13.02.2024 | 29,75 | 29,75 | 29,75 | 29,75 | 0,34% | - |
| 12.02.2024 | 29,57 | 29,65 | 29,57 | 29,65 | 1,02% | 100,00 |
| 09.02.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -0,14% | - |
| 08.02.2024 | 29,39 | 29,39 | 29,39 | 29,39 | -0,17% | - |
| 07.02.2024 | 29,63 | 29,94 | 29,44 | 29,44 | -0,88% | 230,00 |
| 06.02.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,40% | - |
| 05.02.2024 | 29,76 | 29,82 | 29,76 | 29,82 | 0,98% | 120,00 |
| 02.02.2024 | 29,53 | 29,53 | 29,53 | 29,53 | -0,57% | - |
| 01.02.2024 | 29,36 | 29,70 | 29,36 | 29,70 | -2,81% | 85,00 |
| 31.01.2024 | 30,56 | 30,56 | 30,56 | 30,56 | 1,49% | - |
| 30.01.2024 | 28,67 | 30,11 | 28,67 | 30,11 | 6,13% | 59,00 |
| 29.01.2024 | 28,37 | 28,37 | 28,37 | 28,37 | 0,64% | - |
| 26.01.2024 | 28,19 | 28,19 | 28,19 | 28,19 | 1,37% | - |
| 25.01.2024 | 27,81 | 27,81 | 27,81 | 27,81 | -0,29% | - |
| 24.01.2024 | 27,89 | 27,89 | 27,89 | 27,89 | -0,82% | - |
| 23.01.2024 | 27,99 | 28,50 | 27,99 | 28,12 | 0,82% | 800,00 |
| 22.01.2024 | 27,89 | 27,89 | 27,89 | 27,89 | 0,90% | 200,00 |
| 19.01.2024 | 27,64 | 27,64 | 27,64 | 27,64 | 1,21% | - |
| 18.01.2024 | 27,31 | 27,31 | 27,31 | 27,31 | -0,73% | - |
| 17.01.2024 | 27,51 | 27,51 | 27,51 | 27,51 | -0,86% | - |
| 16.01.2024 | 27,75 | 27,75 | 27,75 | 27,75 | -1,00% | - |
| 15.01.2024 | 27,74 | 28,03 | 27,74 | 28,03 | 0,47% | 6,00 |
| 12.01.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -0,04% | - |
| 11.01.2024 | 27,91 | 27,91 | 27,91 | 27,91 | 0,14% | - |
| 10.01.2024 | 27,87 | 27,87 | 27,87 | 27,87 | -2,07% | - |
| 09.01.2024 | 28,46 | 28,46 | 28,46 | 28,46 | 2,30% | - |
| 08.01.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 0,98% | - |
| 05.01.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 0,11% | - |
| 04.01.2024 | 27,52 | 27,52 | 27,52 | 27,52 | -0,65% | - |
| 03.01.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,89% | - |
| 02.01.2024 | 27,53 | 27,95 | 27,53 | 27,95 | 1,27% | 10,00 |
| 29.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,58% | - |
| 28.12.2023 | 27,44 | 27,44 | 27,44 | 27,44 | -0,22% | - |
| 27.12.2023 | 27,50 | 27,50 | 27,50 | 27,50 | 0,84% | - |
| 22.12.2023 | 27,27 | 27,27 | 27,27 | 27,27 | 0,29% | - |
| 21.12.2023 | 27,19 | 27,19 | 27,19 | 27,19 | -1,77% | - |
| 20.12.2023 | 27,65 | 27,68 | 27,65 | 27,68 | 1,17% | 50,00 |
| 19.12.2023 | 27,36 | 27,36 | 27,36 | 27,36 | -1,58% | - |
| 18.12.2023 | 27,84 | 27,84 | 27,80 | 27,80 | 0,11% | 100,00 |
| 15.12.2023 | 27,77 | 27,77 | 27,77 | 27,77 | -0,22% | - |
| 14.12.2023 | 27,23 | 27,83 | 27,23 | 27,83 | 2,35% | 97,00 |
| 13.12.2023 | 27,19 | 27,19 | 27,19 | 27,19 | -0,40% | - |
| 12.12.2023 | 27,30 | 27,30 | 27,30 | 27,30 | 1,56% | - |
| 11.12.2023 | 26,88 | 26,88 | 26,88 | 26,88 | 0,49% | - |
| 08.12.2023 | 26,75 | 26,75 | 26,75 | 26,75 | 0,38% | - |
| 07.12.2023 | 26,64 | 26,65 | 26,64 | 26,65 | -0,34% | 85,00 |
| 06.12.2023 | 26,36 | 26,74 | 26,36 | 26,74 | 1,25% | 500,00 |