32,953$
-0,20%
Echtzeit-Aktienkurs Corning Inc.
Bid:
Ask:
Aktienkurse zur Corning Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,10 | 33,32 | 32,88 | 32,96 | -0,18% | 3.939.089,00 |
27.03.2024 | 32,50 | 33,04 | 32,38 | 33,02 | 2,20% | 4.027.031,00 |
26.03.2024 | 32,58 | 32,69 | 32,29 | 32,31 | -0,49% | 5.452.557,00 |
25.03.2024 | 32,54 | 32,71 | 32,45 | 32,47 | -0,31% | 2.587.683,00 |
22.03.2024 | 32,98 | 33,02 | 32,54 | 32,57 | -1,69% | 4.104.467,00 |
21.03.2024 | 32,86 | 33,34 | 32,82 | 33,13 | 1,41% | 5.398.188,00 |
20.03.2024 | 32,58 | 32,79 | 32,41 | 32,67 | 0,37% | 5.431.637,00 |
19.03.2024 | 32,17 | 32,55 | 32,07 | 32,55 | 0,68% | 4.040.548,00 |
18.03.2024 | 32,64 | 32,68 | 32,27 | 32,33 | -0,55% | 6.913.396,00 |
15.03.2024 | 32,40 | 32,60 | 32,37 | 32,51 | -0,06% | 8.405.294,00 |
14.03.2024 | 32,66 | 32,74 | 32,22 | 32,53 | -0,61% | 3.889.641,00 |
13.03.2024 | 33,00 | 33,04 | 32,61 | 32,73 | -0,49% | 3.826.803,00 |
12.03.2024 | 32,90 | 33,00 | 32,70 | 32,89 | -0,03% | 3.365.960,00 |
11.03.2024 | 32,80 | 32,94 | 32,46 | 32,90 | 0,58% | 3.051.365,00 |
08.03.2024 | 32,73 | 32,89 | 32,51 | 32,71 | 0,34% | 3.836.086,00 |
07.03.2024 | 32,86 | 32,90 | 32,26 | 32,60 | -0,64% | 6.428.221,00 |
06.03.2024 | 32,72 | 33,16 | 32,66 | 32,81 | 0,95% | 3.831.072,00 |
05.03.2024 | 33,20 | 33,28 | 32,28 | 32,50 | -2,64% | 6.456.819,00 |
04.03.2024 | 32,36 | 33,56 | 32,28 | 33,38 | 2,87% | 5.846.057,00 |
01.03.2024 | 32,29 | 32,62 | 32,08 | 32,45 | 0,65% | 4.710.920,00 |
29.02.2024 | 32,26 | 32,40 | 32,13 | 32,24 | 0,47% | 6.684.801,00 |
28.02.2024 | 32,03 | 32,22 | 31,81 | 32,09 | -1,05% | 3.000.525,00 |
27.02.2024 | 32,66 | 32,76 | 32,34 | 32,43 | -0,25% | 2.533.943,00 |
26.02.2024 | 32,61 | 32,77 | 32,51 | 32,51 | -0,55% | 4.089.888,00 |
23.02.2024 | 32,77 | 32,77 | 32,46 | 32,69 | 0,00% | 2.885.316,00 |
22.02.2024 | 32,30 | 32,72 | 32,09 | 32,69 | 1,36% | 4.716.714,00 |
21.02.2024 | 32,20 | 32,46 | 32,05 | 32,25 | -0,12% | 3.922.364,00 |
20.02.2024 | 31,64 | 32,30 | 31,63 | 32,29 | 1,19% | 5.561.935,00 |
16.02.2024 | 31,93 | 32,21 | 31,73 | 31,91 | -0,37% | 3.374.062,00 |
15.02.2024 | 31,81 | 32,22 | 31,81 | 32,03 | 0,88% | 3.589.051,00 |
14.02.2024 | 31,59 | 31,81 | 31,41 | 31,75 | 1,50% | 3.888.827,00 |
13.02.2024 | 31,67 | 31,83 | 30,97 | 31,28 | -2,80% | 5.065.195,00 |
12.02.2024 | 32,03 | 32,38 | 31,91 | 32,18 | 0,44% | 3.206.410,00 |
09.02.2024 | 31,65 | 32,05 | 31,58 | 32,04 | 0,98% | 2.844.459,00 |
08.02.2024 | 31,71 | 31,81 | 31,53 | 31,73 | -0,19% | 3.542.656,00 |
07.02.2024 | 32,06 | 32,12 | 31,56 | 31,79 | -0,78% | 3.955.840,00 |
06.02.2024 | 32,11 | 32,20 | 31,95 | 32,04 | 0,09% | 3.984.528,00 |
05.02.2024 | 31,99 | 32,15 | 31,72 | 32,01 | -0,74% | 9.026.476,00 |
02.02.2024 | 31,95 | 32,42 | 31,85 | 32,25 | 0,50% | 4.246.793,00 |
01.02.2024 | 32,35 | 32,44 | 31,77 | 32,09 | -1,23% | 5.168.443,00 |
31.01.2024 | 33,32 | 33,39 | 32,36 | 32,49 | -2,43% | 10.103.752,00 |
30.01.2024 | 32,80 | 33,87 | 32,59 | 33,30 | 6,90% | 11.379.922,00 |
29.01.2024 | 30,80 | 31,18 | 30,77 | 31,15 | 0,94% | 7.017.194,00 |
26.01.2024 | 30,93 | 31,09 | 30,79 | 30,86 | 0,13% | 4.596.691,00 |
25.01.2024 | 30,60 | 31,07 | 30,51 | 30,82 | 1,48% | 4.926.991,00 |
24.01.2024 | 30,52 | 30,68 | 30,31 | 30,37 | 0,23% | 5.495.710,00 |
23.01.2024 | 30,61 | 30,83 | 30,30 | 30,30 | -1,05% | 6.164.376,00 |
22.01.2024 | 30,50 | 30,77 | 30,49 | 30,62 | 0,59% | 5.276.368,00 |
19.01.2024 | 30,21 | 30,56 | 29,82 | 30,44 | 0,93% | 5.534.458,00 |
18.01.2024 | 30,13 | 30,33 | 29,93 | 30,16 | 1,04% | 4.969.151,00 |
17.01.2024 | 29,95 | 30,08 | 29,71 | 29,85 | -1,22% | 2.826.011,00 |
16.01.2024 | 30,33 | 30,40 | 29,97 | 30,22 | -1,24% | 5.246.448,00 |
12.01.2024 | 30,91 | 31,01 | 30,58 | 30,60 | -0,46% | 4.333.693,00 |
11.01.2024 | 30,60 | 30,78 | 30,38 | 30,74 | 0,16% | 3.779.701,00 |
10.01.2024 | 30,50 | 30,83 | 30,33 | 30,69 | 0,33% | 2.841.516,00 |
09.01.2024 | 31,02 | 31,14 | 30,51 | 30,59 | -2,33% | 4.271.614,00 |
08.01.2024 | 30,63 | 31,41 | 30,57 | 31,32 | 2,45% | 6.979.668,00 |
05.01.2024 | 30,19 | 30,62 | 30,10 | 30,57 | 0,96% | 5.701.450,00 |
04.01.2024 | 30,08 | 30,38 | 29,85 | 30,28 | 0,50% | 4.008.595,00 |
03.01.2024 | 30,18 | 30,35 | 29,98 | 30,13 | -1,18% | 4.439.590,00 |
02.01.2024 | 30,19 | 30,73 | 30,08 | 30,49 | 0,13% | 4.923.403,00 |
29.12.2023 | 30,49 | 30,64 | 30,30 | 30,45 | -0,59% | 2.855.870,00 |
28.12.2023 | 30,61 | 30,68 | 30,51 | 30,63 | 0,23% | 3.575.025,00 |
27.12.2023 | 30,47 | 30,58 | 30,37 | 30,56 | 0,36% | 2.896.370,00 |
26.12.2023 | 30,15 | 30,55 | 30,15 | 30,45 | 0,73% | 2.201.679,00 |
22.12.2023 | 30,31 | 30,50 | 30,14 | 30,23 | 0,17% | 2.973.110,00 |
21.12.2023 | 29,97 | 30,19 | 29,82 | 30,18 | 1,45% | 3.703.457,00 |
20.12.2023 | 30,29 | 30,42 | 29,74 | 29,75 | -2,07% | 3.642.896,00 |
19.12.2023 | 30,25 | 30,41 | 30,16 | 30,38 | 0,93% | 4.435.826,00 |
18.12.2023 | 30,33 | 30,53 | 30,09 | 30,10 | -1,18% | 7.148.409,00 |
15.12.2023 | 30,48 | 30,68 | 30,28 | 30,46 | -0,36% | 7.860.451,00 |
14.12.2023 | 29,85 | 30,80 | 29,85 | 30,57 | 3,00% | 5.375.159,00 |
13.12.2023 | 29,47 | 29,76 | 29,14 | 29,68 | 0,92% | 5.506.518,00 |
12.12.2023 | 29,52 | 29,56 | 29,34 | 29,41 | -0,31% | 4.178.506,00 |
11.12.2023 | 29,20 | 29,53 | 29,17 | 29,50 | 1,34% | 5.919.689,00 |
08.12.2023 | 29,08 | 29,38 | 29,01 | 29,11 | 0,34% | 3.790.882,00 |
07.12.2023 | 28,91 | 29,20 | 28,76 | 29,01 | 0,76% | 4.718.517,00 |
06.12.2023 | 28,72 | 29,01 | 28,63 | 28,79 | 1,16% | 4.608.625,00 |
05.12.2023 | 28,72 | 28,78 | 28,30 | 28,46 | -1,39% | 4.754.766,00 |
04.12.2023 | 28,88 | 28,99 | 28,53 | 28,86 | 0,07% | 3.449.872,00 |
01.12.2023 | 28,32 | 28,90 | 28,25 | 28,84 | 1,23% | 3.638.603,00 |
30.11.2023 | 28,43 | 28,51 | 28,02 | 28,49 | 0,96% | 7.180.583,00 |
29.11.2023 | 28,04 | 28,41 | 28,04 | 28,22 | 1,66% | 3.565.710,00 |
28.11.2023 | 27,77 | 27,96 | 27,57 | 27,76 | -0,39% | 5.052.610,00 |
27.11.2023 | 28,06 | 28,14 | 27,85 | 27,87 | -1,17% | 2.689.019,00 |
24.11.2023 | 28,19 | 28,31 | 28,06 | 28,20 | 0,14% | 976.645,00 |
22.11.2023 | 28,30 | 28,38 | 28,08 | 28,16 | 0,18% | 2.723.509,00 |
21.11.2023 | 28,25 | 28,38 | 28,03 | 28,11 | -0,64% | 3.479.232,00 |
20.11.2023 | 28,30 | 28,45 | 28,02 | 28,29 | -0,67% | 3.660.353,00 |
17.11.2023 | 28,57 | 28,63 | 28,26 | 28,48 | 0,35% | 3.059.167,00 |
16.11.2023 | 28,46 | 28,64 | 28,13 | 28,38 | -1,97% | 3.305.508,00 |
15.11.2023 | 28,65 | 29,19 | 28,64 | 28,95 | 1,72% | 4.819.101,00 |
14.11.2023 | 28,10 | 28,53 | 28,08 | 28,46 | 2,67% | 5.226.150,00 |
13.11.2023 | 27,61 | 27,83 | 27,41 | 27,72 | 0,14% | 3.103.437,00 |
10.11.2023 | 27,24 | 27,75 | 26,94 | 27,68 | 2,25% | 4.537.127,00 |
09.11.2023 | 27,49 | 27,52 | 27,03 | 27,07 | -0,88% | 2.621.397,00 |
08.11.2023 | 27,42 | 27,59 | 27,24 | 27,31 | -0,58% | 2.145.735,00 |
07.11.2023 | 27,56 | 27,78 | 27,36 | 27,47 | -0,90% | 3.310.837,00 |
06.11.2023 | 27,97 | 28,00 | 27,68 | 27,72 | -0,75% | 2.750.204,00 |
03.11.2023 | 27,81 | 28,30 | 27,81 | 27,93 | 2,01% | 3.887.123,00 |