Corning Inc.
[WKN: 850808 | ISIN: US2193501051]
Aktienkurse
32,939$ -0,24%
Echtzeit-Aktienkurs Corning Inc.
Bid: Ask:

Aktienkurse zur Corning Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 33,03 33,30 32,90 32,94 -0,25% -
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