Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 37,79 | 38,79 | 37,78 | 38,27 | 1,51% | - |
| 25.02.2021 | 37,97 | 38,23 | 0,00 | 37,70 | -2,40% | - |
| 24.02.2021 | 37,97 | 38,85 | 0,00 | 38,62 | 2,58% | - |
| 23.02.2021 | 37,60 | 37,89 | 0,00 | 37,65 | -0,79% | - |
| 22.02.2021 | 37,96 | 38,31 | 37,81 | 37,95 | -0,30% | - |
| 19.02.2021 | 37,85 | 38,27 | 0,00 | 38,07 | 1,36% | - |
| 18.02.2021 | 37,64 | 37,81 | 37,41 | 37,56 | -0,90% | - |
| 17.02.2021 | 38,64 | 38,71 | 37,87 | 37,90 | -1,81% | - |
| 16.02.2021 | 38,78 | 39,16 | 38,53 | 38,60 | 4,65% | - |
| 12.02.2021 | 36,84 | 36,95 | 36,56 | 36,88 | 0,34% | - |
| 11.02.2021 | 36,75 | 36,78 | 36,26 | 36,76 | -0,49% | - |
| 10.02.2021 | 36,86 | 37,12 | 36,57 | 36,94 | 1,71% | - |
| 09.02.2021 | 37,21 | 37,24 | 36,31 | 36,32 | -3,62% | - |
| 08.02.2021 | 37,81 | 37,89 | 37,49 | 37,68 | 0,68% | - |
| 05.02.2021 | 37,52 | 37,69 | 37,43 | 37,43 | 0,44% | - |
| 04.02.2021 | 37,28 | 37,28 | 37,25 | 37,26 | 2,46% | - |
| 03.02.2021 | 35,65 | 36,59 | 35,61 | 36,37 | 0,00% | - |
| 02.02.2021 | 36,37 | 36,37 | 36,37 | 36,37 | 1,34% | - |
| 01.02.2021 | 35,82 | 36,09 | 35,61 | 35,89 | -0,08% | - |
| 29.01.2021 | 36,23 | 36,29 | 35,56 | 35,92 | -1,43% | - |
| 28.01.2021 | 36,49 | 36,91 | 36,31 | 36,44 | 3,36% | - |
| 27.01.2021 | 36,51 | 36,96 | 35,04 | 35,25 | -5,22% | - |
| 26.01.2021 | 37,79 | 37,95 | 37,13 | 37,19 | -3,31% | - |
| 25.01.2021 | 38,38 | 38,50 | 37,83 | 38,47 | 2,23% | - |
| 22.01.2021 | 37,38 | 37,84 | 37,37 | 37,63 | -0,86% | - |
| 21.01.2021 | 38,39 | 38,47 | 37,94 | 37,95 | -1,47% | - |
| 20.01.2021 | 38,54 | 38,84 | 38,45 | 38,52 | -0,08% | - |
| 19.01.2021 | 38,53 | 38,64 | 38,31 | 38,55 | 1,92% | - |
| 15.01.2021 | 37,40 | 38,04 | 37,36 | 37,82 | -0,34% | - |
| 14.01.2021 | 38,36 | 38,44 | 37,92 | 37,95 | 2,06% | - |
| 13.01.2021 | 37,19 | 37,19 | 37,19 | 37,19 | -0,87% | - |
| 12.01.2021 | 37,93 | 37,94 | 37,40 | 37,51 | 0,04% | - |
| 11.01.2021 | 36,93 | 37,58 | 36,93 | 37,50 | 1,56% | - |
| 08.01.2021 | 37,01 | 37,23 | 36,56 | 36,92 | -0,07% | - |
| 07.01.2021 | 36,95 | 36,95 | 36,95 | 36,95 | 0,11% | - |
| 06.01.2021 | 36,84 | 37,57 | 36,64 | 36,91 | 3,45% | - |
| 05.01.2021 | 35,06 | 35,85 | 34,91 | 35,68 | 2,09% | - |
| 04.01.2021 | 35,79 | 35,79 | 34,83 | 34,95 | -3,00% | - |
| 31.12.2020 | 35,76 | 36,07 | 35,64 | 36,03 | 0,13% | - |
| 30.12.2020 | 36,13 | 36,15 | 35,88 | 35,98 | 0,97% | - |
| 29.12.2020 | 35,81 | 35,98 | 35,51 | 35,64 | -1,55% | - |
| 28.12.2020 | 36,52 | 36,53 | 36,16 | 36,20 | -27,30% | - |
| 24.12.2020 | 36,17 | 49,79 | 35,95 | 49,79 | 36,72% | - |
| 23.12.2020 | 36,23 | 36,71 | 36,22 | 36,42 | 0,97% | - |
| 22.12.2020 | 36,18 | 36,45 | 36,04 | 36,07 | 0,32% | - |
| 21.12.2020 | 35,94 | 35,95 | 35,91 | 35,95 | -0,77% | - |
| 18.12.2020 | 36,36 | 36,36 | 35,84 | 36,23 | -1,84% | - |
| 17.12.2020 | 36,53 | 37,45 | 35,97 | 36,91 | 1,89% | - |
| 16.12.2020 | 36,37 | 36,45 | 36,01 | 36,23 | -27,89% | - |
| 15.12.2020 | 36,44 | 50,24 | 36,39 | 50,24 | 2,54% | - |
| 14.12.2020 | 36,89 | 48,99 | 35,86 | 48,99 | 40,70% | - |
| 11.12.2020 | 36,12 | 36,12 | 33,49 | 34,82 | -29,58% | - |
| 10.12.2020 | 37,17 | 49,45 | 37,17 | 49,45 | 30,93% | - |
| 09.12.2020 | 37,77 | 37,77 | 37,77 | 37,77 | 0,37% | - |
| 08.12.2020 | 37,94 | 38,66 | 37,63 | 37,63 | 3,72% | - |
| 07.12.2020 | 37,65 | 37,86 | 36,28 | 36,28 | -5,80% | - |
| 04.12.2020 | 37,92 | 38,51 | 37,30 | 38,51 | 1,00% | - |
| 03.12.2020 | 37,17 | 38,13 | 37,04 | 38,13 | 2,12% | - |
| 02.12.2020 | 37,65 | 37,95 | 36,65 | 37,34 | 0,92% | - |
| 01.12.2020 | 37,73 | 37,91 | 36,68 | 37,00 | -0,96% | - |
| 30.11.2020 | 36,94 | 37,37 | 36,65 | 37,36 | 0,97% | - |
| 27.11.2020 | 37,33 | 37,81 | 36,45 | 37,00 | -0,80% | - |
| 25.11.2020 | 37,50 | 37,53 | 37,09 | 37,30 | -0,60% | - |
| 24.11.2020 | 37,19 | 37,59 | 37,08 | 37,53 | 2,54% | - |
| 23.11.2020 | 36,55 | 36,68 | 36,31 | 36,60 | 0,88% | - |
| 20.11.2020 | 36,24 | 36,55 | 36,02 | 36,28 | -0,15% | - |
| 19.11.2020 | 35,81 | 36,45 | 35,80 | 36,33 | 0,43% | - |
| 18.11.2020 | 36,44 | 36,66 | 36,15 | 36,18 | -0,88% | - |
| 17.11.2020 | 36,46 | 36,83 | 36,35 | 36,50 | -1,32% | - |
| 16.11.2020 | 36,95 | 36,99 | 36,95 | 36,99 | 3,12% | - |
| 13.11.2020 | 35,81 | 36,01 | 35,52 | 35,87 | 2,91% | - |
| 12.11.2020 | 34,94 | 35,20 | 34,58 | 34,85 | -3,17% | - |
| 11.11.2020 | 35,86 | 36,17 | 35,76 | 35,99 | -0,14% | - |
| 10.11.2020 | 36,03 | 36,21 | 0,00 | 36,04 | 0,66% | - |
| 09.11.2020 | 0,00 | 36,87 | 0,00 | 35,81 | 3,17% | - |
| 06.11.2020 | 34,48 | 34,85 | 0,00 | 34,71 | 0,46% | - |
| 05.11.2020 | 34,32 | 34,84 | 34,27 | 34,55 | 2,86% | - |
| 04.11.2020 | 33,36 | 34,33 | 33,32 | 33,59 | -0,49% | - |
| 03.11.2020 | 33,41 | 33,90 | 33,35 | 33,75 | 4,49% | - |
| 02.11.2020 | 0,00 | 32,80 | 0,00 | 32,30 | 1,37% | - |
| 30.10.2020 | 31,81 | 32,00 | 31,32 | 31,87 | -0,86% | - |
| 29.10.2020 | 31,79 | 32,45 | 31,58 | 32,14 | 1,53% | - |
| 28.10.2020 | 32,24 | 32,34 | 31,66 | 31,66 | -3,59% | - |
| 27.10.2020 | 33,98 | 34,11 | 32,63 | 32,84 | -4,10% | - |
| 26.10.2020 | 34,72 | 34,95 | 34,18 | 34,24 | -3,71% | - |
| 23.10.2020 | 35,41 | 35,64 | 35,27 | 35,56 | 0,27% | - |
| 22.10.2020 | 35,22 | 35,61 | 35,04 | 35,47 | 1,36% | - |
| 21.10.2020 | 0,00 | 35,45 | 0,00 | 34,99 | 0,43% | - |
| 20.10.2020 | 35,03 | 35,33 | 34,84 | 34,84 | 0,75% | - |
| 19.10.2020 | 0,00 | 35,38 | 0,00 | 34,58 | -1,71% | - |
| 16.10.2020 | 34,98 | 35,38 | 34,95 | 35,18 | 0,63% | - |
| 15.10.2020 | 34,36 | 34,97 | 34,23 | 34,96 | 1,32% | - |
| 14.10.2020 | 34,44 | 34,69 | 34,27 | 34,51 | -1,17% | - |
| 13.10.2020 | 34,92 | 34,92 | 34,91 | 34,92 | 0,79% | - |
| 12.10.2020 | 34,64 | 34,64 | 34,64 | 34,64 | -0,30% | - |
| 09.10.2020 | 35,23 | 35,32 | 34,72 | 34,75 | -1,14% | - |
| 08.10.2020 | 35,70 | 35,77 | 35,11 | 35,15 | 0,27% | - |
| 07.10.2020 | 34,34 | 35,10 | 34,32 | 35,05 | 4,05% | - |
| 06.10.2020 | 33,70 | 33,70 | 33,69 | 33,69 | 0,39% | - |
| 05.10.2020 | 33,60 | 33,73 | 0,00 | 33,56 | 2,29% | - |