29,170€
0,74%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 29,56 | 29,68 | 29,21 | 29,28 | 0,16% | 60,00 |
| 25.04.2024 | 29,04 | 29,65 | 28,99 | 29,23 | -0,79% | - |
| 24.04.2024 | 29,68 | 29,71 | 29,31 | 29,47 | 0,02% | 8,00 |
| 23.04.2024 | 29,59 | 29,83 | 29,43 | 29,46 | -0,57% | - |
| 22.04.2024 | 29,47 | 29,83 | 29,38 | 29,63 | 0,93% | - |
| 19.04.2024 | 28,77 | 29,43 | 28,75 | 29,36 | 1,13% | - |
| 18.04.2024 | 29,15 | 29,50 | 28,87 | 29,03 | 0,06% | - |
| 17.04.2024 | 29,10 | 29,55 | 28,99 | 29,01 | -0,33% | - |
| 16.04.2024 | 29,44 | 29,58 | 29,10 | 29,11 | -1,14% | - |
| 15.04.2024 | 29,68 | 30,12 | 29,43 | 29,45 | -0,56% | - |
| 12.04.2024 | 30,12 | 30,28 | 29,51 | 29,61 | -1,84% | - |
| 11.04.2024 | 29,74 | 30,31 | 29,56 | 30,17 | 1,46% | - |
| 10.04.2024 | 30,00 | 30,09 | 29,54 | 29,73 | -0,87% | - |
| 09.04.2024 | 29,68 | 30,00 | 29,57 | 29,99 | 1,11% | - |
| 08.04.2024 | 30,02 | 30,25 | 29,66 | 29,66 | -1,26% | - |
| 05.04.2024 | 29,97 | 30,13 | 29,85 | 30,04 | 0,50% | - |
| 04.04.2024 | 30,12 | 30,34 | 29,78 | 29,89 | -0,62% | - |
| 03.04.2024 | 30,07 | 30,35 | 29,99 | 30,08 | -0,41% | - |
| 02.04.2024 | 30,41 | 30,50 | 30,09 | 30,20 | -0,92% | 50,00 |
| 28.03.2024 | 30,48 | 30,84 | 30,45 | 30,48 | -0,25% | 89,00 |
| 27.03.2024 | 29,96 | 30,56 | 29,91 | 30,56 | 2,17% | - |
| 26.03.2024 | 29,99 | 30,09 | 29,82 | 29,91 | -0,20% | - |
| 25.03.2024 | 30,07 | 30,20 | 29,82 | 29,97 | -0,60% | - |
| 22.03.2024 | 30,58 | 30,62 | 30,12 | 30,15 | -1,31% | - |
| 21.03.2024 | 30,22 | 30,69 | 29,65 | 30,55 | 1,43% | - |
| 20.03.2024 | 29,92 | 30,12 | 29,66 | 30,12 | 0,53% | - |
| 19.03.2024 | 29,67 | 29,96 | 29,56 | 29,96 | 0,71% | 180,00 |
| 18.03.2024 | 29,97 | 30,12 | 29,70 | 29,75 | -0,23% | - |
| 15.03.2024 | 29,82 | 29,99 | 29,67 | 29,82 | -0,20% | - |
| 14.03.2024 | 29,98 | 30,03 | 29,62 | 29,88 | -0,10% | - |
| 13.03.2024 | 30,08 | 30,20 | 29,79 | 29,91 | -0,63% | - |
| 12.03.2024 | 30,20 | 30,29 | 29,98 | 30,10 | -0,10% | 51,00 |
| 11.03.2024 | 29,88 | 30,15 | 29,56 | 30,13 | 0,69% | - |
| 08.03.2024 | 29,74 | 30,04 | 29,67 | 29,92 | 0,47% | - |
| 07.03.2024 | 29,96 | 30,32 | 29,50 | 29,78 | -1,08% | 2.049,00 |
| 06.03.2024 | 30,00 | 30,41 | 29,90 | 30,11 | 0,57% | - |
| 05.03.2024 | 30,63 | 30,76 | 29,76 | 29,94 | -2,68% | - |
| 04.03.2024 | 29,85 | 30,91 | 29,69 | 30,76 | 2,70% | - |
| 01.03.2024 | 29,92 | 30,09 | 29,69 | 29,95 | 0,39% | - |
| 29.02.2024 | 29,57 | 29,92 | 29,46 | 29,84 | 0,73% | - |
| 28.02.2024 | 29,66 | 30,01 | 29,39 | 29,62 | -0,95% | - |
| 27.02.2024 | 29,90 | 30,24 | 29,83 | 29,91 | -0,22% | 4,00 |
| 26.02.2024 | 30,12 | 30,23 | 29,95 | 29,97 | -0,78% | 526,00 |
| 23.02.2024 | 30,19 | 30,24 | 30,00 | 30,21 | -0,02% | - |
| 22.02.2024 | 30,25 | 30,29 | 29,69 | 30,21 | 1,29% | - |
| 21.02.2024 | 29,80 | 30,02 | 29,51 | 29,83 | -0,18% | - |
| 20.02.2024 | 29,55 | 29,88 | 29,21 | 29,88 | 0,74% | - |
| 19.02.2024 | 29,65 | 29,74 | 29,59 | 29,66 | 0,17% | 145,00 |
| 16.02.2024 | 29,82 | 29,91 | 29,36 | 29,61 | -0,42% | 700,00 |
| 15.02.2024 | 29,63 | 29,93 | 29,40 | 29,74 | 0,44% | - |
| 14.02.2024 | 29,20 | 29,66 | 29,20 | 29,61 | 1,30% | - |
| 13.02.2024 | 29,86 | 30,18 | 28,94 | 29,23 | -2,18% | - |
| 12.02.2024 | 29,67 | 30,03 | 29,63 | 29,88 | 0,57% | - |
| 09.02.2024 | 29,45 | 29,72 | 29,30 | 29,71 | 0,90% | - |
| 08.02.2024 | 29,49 | 29,63 | 29,32 | 29,44 | -0,25% | 210,00 |
| 07.02.2024 | 29,75 | 29,84 | 29,34 | 29,52 | -0,94% | - |
| 06.02.2024 | 29,83 | 29,95 | 29,71 | 29,80 | 0,00% | - |
| 05.02.2024 | 29,84 | 29,97 | 29,57 | 29,80 | -0,32% | - |
| 02.02.2024 | 29,78 | 30,02 | 29,33 | 29,89 | 1,25% | - |
| 01.02.2024 | 29,85 | 30,03 | 29,28 | 29,52 | -1,89% | - |
| 31.01.2024 | 30,51 | 31,00 | 29,97 | 30,09 | -2,03% | 678,00 |
| 30.01.2024 | 28,79 | 31,24 | 28,41 | 30,72 | 6,76% | 10,00 |
| 29.01.2024 | 28,59 | 28,81 | 28,20 | 28,77 | 1,16% | 32,00 |
| 26.01.2024 | 28,25 | 28,61 | 28,20 | 28,44 | 0,00% | 42,00 |
| 25.01.2024 | 27,90 | 28,67 | 27,83 | 28,44 | 1,84% | - |
| 24.01.2024 | 28,04 | 28,12 | 27,83 | 27,93 | -0,05% | - |
| 23.01.2024 | 28,10 | 28,41 | 27,94 | 27,94 | -0,68% | 822,00 |
| 22.01.2024 | 28,11 | 28,25 | 28,01 | 28,13 | 0,64% | - |
| 19.01.2024 | 27,80 | 28,06 | 27,43 | 27,95 | 0,76% | - |
| 18.01.2024 | 27,42 | 27,92 | 27,39 | 27,74 | 1,09% | - |
| 17.01.2024 | 27,62 | 27,80 | 27,34 | 27,44 | -1,28% | - |
| 16.01.2024 | 27,73 | 28,10 | 27,57 | 27,80 | 0,04% | - |
| 15.01.2024 | 27,70 | 27,88 | 27,70 | 27,79 | -0,55% | - |
| 12.01.2024 | 27,99 | 28,29 | 27,45 | 27,94 | -0,32% | 31,00 |
| 11.01.2024 | 28,05 | 28,13 | 27,76 | 28,03 | 0,11% | - |
| 10.01.2024 | 27,98 | 28,10 | 27,73 | 28,00 | 0,04% | - |
| 09.01.2024 | 28,55 | 28,58 | 27,94 | 27,99 | -2,10% | - |
| 08.01.2024 | 27,90 | 28,67 | 27,60 | 28,59 | 2,27% | - |
| 05.01.2024 | 27,64 | 27,99 | 27,51 | 27,96 | 1,05% | - |
| 04.01.2024 | 27,61 | 27,87 | 27,28 | 27,67 | 0,27% | 450,00 |
| 03.01.2024 | 27,79 | 27,83 | 27,49 | 27,59 | -0,97% | - |
| 02.01.2024 | 27,61 | 28,06 | 27,46 | 27,86 | 0,67% | - |
| 29.12.2023 | 27,60 | 27,76 | 27,60 | 27,68 | 0,02% | 100,00 |
| 28.12.2023 | 27,54 | 27,72 | 27,33 | 27,67 | 0,53% | 399,00 |
| 27.12.2023 | 27,60 | 27,61 | 27,35 | 27,53 | 0,24% | - |
| 22.12.2023 | 27,37 | 27,67 | 27,24 | 27,46 | 0,11% | 60,00 |
| 21.12.2023 | 27,29 | 28,18 | 27,14 | 27,43 | 0,81% | 64,00 |
| 20.12.2023 | 27,75 | 27,81 | 27,20 | 27,21 | -1,66% | 245,00 |
| 19.12.2023 | 27,43 | 27,93 | 27,40 | 27,67 | 0,18% | 6,00 |
| 18.12.2023 | 27,93 | 28,11 | 27,57 | 27,62 | -1,16% | 200,00 |
| 15.12.2023 | 27,85 | 28,12 | 27,45 | 27,95 | 0,56% | 3.138,00 |
| 14.12.2023 | 27,38 | 27,98 | 27,03 | 27,79 | 1,85% | 520,00 |
| 13.12.2023 | 27,29 | 27,34 | 27,01 | 27,29 | 0,17% | - |
| 12.12.2023 | 27,42 | 27,43 | 27,18 | 27,24 | -0,62% | 280,00 |
| 11.12.2023 | 26,97 | 27,44 | 26,97 | 27,41 | 1,31% | - |
| 08.12.2023 | 26,84 | 27,31 | 26,79 | 27,06 | 0,73% | - |
| 07.12.2023 | 26,72 | 27,06 | 26,68 | 26,86 | 1,78% | - |
| 06.12.2023 | 26,48 | 26,88 | 26,35 | 26,39 | 0,08% | - |
| 05.12.2023 | 26,49 | 26,61 | 26,19 | 26,37 | -1,01% | - |
| 04.12.2023 | 26,39 | 26,78 | 26,38 | 26,64 | 0,45% | - |