29,110€
-1,29%
Echtzeit-Aktienkurs Corning
Bid:
Ask:
Aktienkurse zur Corning Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2024 | 29,33 | 29,33 | 29,20 | 29,20 | -1,00% | 700,00 |
15.04.2024 | 29,58 | 30,11 | 29,49 | 29,49 | -0,54% | 360,00 |
12.04.2024 | 30,01 | 30,23 | 29,65 | 29,65 | -0,92% | 971,00 |
11.04.2024 | 29,72 | 29,98 | 29,72 | 29,93 | 0,66% | 879,00 |
10.04.2024 | 29,91 | 29,91 | 29,70 | 29,73 | -0,67% | 233,00 |
09.04.2024 | 29,52 | 29,94 | 29,49 | 29,93 | 0,54% | 1.410,00 |
08.04.2024 | 29,93 | 30,24 | 29,77 | 29,77 | -0,72% | 2.890,00 |
05.04.2024 | 30,00 | 30,00 | 29,90 | 29,99 | -0,68% | 660,00 |
04.04.2024 | 30,02 | 30,19 | 30,02 | 30,19 | 0,47% | 130,00 |
03.04.2024 | 30,22 | 30,22 | 30,05 | 30,05 | -0,64% | 5.575,00 |
02.04.2024 | 30,54 | 30,58 | 30,14 | 30,25 | -0,77% | 7.428,00 |
28.03.2024 | 30,58 | 30,69 | 30,45 | 30,48 | -0,03% | 1.263,00 |
27.03.2024 | 29,90 | 30,49 | 29,89 | 30,49 | 1,74% | 1.467,00 |
26.03.2024 | 30,02 | 30,09 | 29,97 | 29,97 | -0,17% | 398,00 |
25.03.2024 | 30,03 | 30,11 | 29,60 | 30,02 | -1,15% | 3.153,00 |
22.03.2024 | 30,54 | 30,57 | 30,27 | 30,37 | -0,65% | 1.312,00 |
21.03.2024 | 30,16 | 30,64 | 29,91 | 30,57 | 2,04% | 2.651,00 |
20.03.2024 | 29,89 | 30,10 | 29,83 | 29,96 | 0,30% | 1.652,00 |
19.03.2024 | 29,64 | 29,87 | 29,58 | 29,87 | 0,37% | 1.230,00 |
18.03.2024 | 29,81 | 30,11 | 29,76 | 29,76 | -0,07% | 1.016,00 |
15.03.2024 | 29,86 | 29,87 | 29,77 | 29,78 | -0,23% | 1.528,00 |
14.03.2024 | 29,91 | 30,00 | 29,63 | 29,85 | -1,09% | 1.530,00 |
13.03.2024 | 30,05 | 30,18 | 29,99 | 30,18 | 0,23% | 2.426,00 |
12.03.2024 | 30,27 | 30,27 | 30,00 | 30,11 | 0,13% | 245,00 |
11.03.2024 | 29,91 | 30,07 | 29,77 | 30,07 | 0,30% | 244,00 |
08.03.2024 | 29,96 | 29,98 | 29,76 | 29,98 | 0,94% | 410,00 |
07.03.2024 | 30,20 | 30,20 | 29,70 | 29,70 | -1,79% | 678,00 |
06.03.2024 | 30,01 | 30,24 | 29,95 | 30,24 | 1,31% | 871,00 |
05.03.2024 | 30,74 | 30,90 | 29,85 | 29,85 | -3,05% | 2.732,00 |
04.03.2024 | 29,75 | 30,80 | 29,68 | 30,79 | 2,74% | 3.125,00 |
01.03.2024 | 29,82 | 29,97 | 29,80 | 29,97 | 0,81% | 601,00 |
29.02.2024 | 29,50 | 29,73 | 29,50 | 29,73 | 0,41% | 400,00 |
28.02.2024 | 29,76 | 29,76 | 29,44 | 29,61 | -1,46% | 372,00 |
27.02.2024 | 29,84 | 30,05 | 29,84 | 30,05 | -0,30% | 187,00 |
26.02.2024 | 30,15 | 30,26 | 30,06 | 30,14 | -0,13% | 1.182,00 |
23.02.2024 | 30,06 | 30,18 | 30,06 | 30,18 | 0,60% | 183,00 |
22.02.2024 | 30,38 | 30,38 | 29,71 | 30,00 | 0,91% | 2.898,00 |
21.02.2024 | 29,82 | 29,98 | 29,40 | 29,73 | 0,10% | 1.049,00 |
20.02.2024 | 29,67 | 29,70 | 29,10 | 29,70 | 0,34% | 1.775,00 |
19.02.2024 | 29,54 | 29,60 | 29,54 | 29,60 | -0,60% | 72,00 |
16.02.2024 | 29,73 | 29,85 | 29,55 | 29,78 | -0,20% | 2.383,00 |
15.02.2024 | 29,75 | 29,84 | 29,37 | 29,84 | 1,57% | 1.154,00 |
14.02.2024 | 29,20 | 29,52 | 29,20 | 29,38 | 1,45% | 88,00 |
13.02.2024 | 29,80 | 29,80 | 28,96 | 28,96 | -2,95% | 477,00 |
12.02.2024 | 29,55 | 29,93 | 29,55 | 29,84 | 0,37% | 1.426,00 |
09.02.2024 | 29,42 | 29,73 | 29,31 | 29,73 | 1,36% | 1.046,00 |
08.02.2024 | 29,39 | 29,55 | 29,33 | 29,33 | -0,48% | 782,00 |
07.02.2024 | 29,73 | 29,84 | 29,47 | 29,47 | -1,21% | 1.090,00 |
06.02.2024 | 29,95 | 29,95 | 29,73 | 29,83 | 0,17% | 1.003,00 |
05.02.2024 | 30,01 | 30,01 | 29,73 | 29,78 | 0,95% | 300,00 |
02.02.2024 | 29,68 | 29,74 | 29,49 | 29,50 | 0,34% | 988,00 |
01.02.2024 | 29,46 | 30,03 | 29,40 | 29,40 | -1,93% | 876,00 |
31.01.2024 | 30,61 | 30,82 | 29,98 | 29,98 | -1,35% | 3.280,00 |
30.01.2024 | 28,64 | 31,16 | 28,58 | 30,39 | 5,85% | 3.783,00 |
29.01.2024 | 28,59 | 28,71 | 28,31 | 28,71 | 1,45% | 1.589,00 |
26.01.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -1,19% | 120,00 |
25.01.2024 | 28,01 | 28,64 | 27,86 | 28,64 | 2,29% | 5.846,00 |
24.01.2024 | 28,03 | 28,04 | 27,87 | 28,00 | -0,36% | 1.352,00 |
23.01.2024 | 28,19 | 28,32 | 28,10 | 28,10 | -0,28% | 2.558,00 |
22.01.2024 | 28,02 | 28,18 | 28,01 | 28,18 | 1,04% | 1.504,00 |
19.01.2024 | 27,83 | 27,89 | 27,62 | 27,89 | 0,83% | 786,00 |
18.01.2024 | 27,71 | 27,73 | 27,66 | 27,66 | 0,84% | 601,00 |
17.01.2024 | 27,67 | 27,88 | 27,43 | 27,43 | -1,15% | 1.100,00 |
16.01.2024 | 27,64 | 27,96 | 27,64 | 27,75 | 0,43% | 1.219,00 |
15.01.2024 | 27,81 | 27,92 | 27,63 | 27,63 | -1,53% | 1.435,00 |
12.01.2024 | 27,90 | 28,15 | 27,85 | 28,06 | 0,43% | 2.055,00 |
11.01.2024 | 27,99 | 28,07 | 27,94 | 27,94 | 0,00% | 583,00 |
10.01.2024 | 27,88 | 27,94 | 27,88 | 27,94 | -1,52% | 60,00 |
09.01.2024 | 28,52 | 28,52 | 28,37 | 28,37 | -0,46% | 1.650,00 |
08.01.2024 | 27,99 | 28,52 | 27,90 | 28,50 | 2,67% | 2.233,00 |
05.01.2024 | 27,76 | 27,76 | 27,64 | 27,76 | 1,09% | 155,00 |
04.01.2024 | 27,48 | 27,65 | 27,41 | 27,46 | -0,51% | 1.123,00 |
03.01.2024 | 27,70 | 27,89 | 27,51 | 27,60 | -0,83% | 2.775,00 |
02.01.2024 | 27,71 | 27,99 | 27,52 | 27,83 | 0,76% | 2.243,00 |
29.12.2023 | 27,62 | 27,62 | 27,62 | 27,62 | -0,07% | 50,00 |
28.12.2023 | 27,55 | 27,72 | 27,50 | 27,64 | 0,66% | 4.080,00 |
27.12.2023 | 27,49 | 27,67 | 27,37 | 27,46 | -0,51% | 905,00 |
22.12.2023 | 27,33 | 27,60 | 27,33 | 27,60 | 0,47% | 252,00 |
21.12.2023 | 27,39 | 27,47 | 27,28 | 27,47 | -0,51% | 1.759,00 |
20.12.2023 | 27,85 | 27,85 | 27,61 | 27,61 | -0,07% | 1.347,00 |
19.12.2023 | 27,40 | 27,63 | 27,40 | 27,63 | -0,22% | 1.638,00 |
18.12.2023 | 27,87 | 28,16 | 27,69 | 27,69 | -0,82% | 872,00 |
15.12.2023 | 27,87 | 28,07 | 27,77 | 27,92 | 0,50% | 1.584,00 |
14.12.2023 | 27,38 | 27,78 | 27,05 | 27,78 | 2,66% | 2.301,00 |
13.12.2023 | 27,30 | 27,40 | 27,06 | 27,06 | -0,92% | 535,00 |
12.12.2023 | 27,51 | 27,51 | 27,15 | 27,31 | -0,18% | 1.621,00 |
11.12.2023 | 27,08 | 27,37 | 26,99 | 27,36 | 0,88% | 1.411,00 |
08.12.2023 | 26,99 | 27,12 | 26,90 | 27,12 | 1,01% | 792,00 |
07.12.2023 | 26,87 | 27,03 | 26,71 | 26,85 | 0,37% | 2.240,00 |
06.12.2023 | 26,36 | 26,80 | 26,36 | 26,75 | 1,29% | 1.255,00 |
05.12.2023 | 26,67 | 26,67 | 26,41 | 26,41 | -0,15% | 574,00 |
04.12.2023 | 26,30 | 26,73 | 26,30 | 26,45 | -0,26% | 2.568,00 |
01.12.2023 | 26,20 | 26,52 | 26,07 | 26,52 | 2,35% | 1.788,00 |
30.11.2023 | 25,76 | 26,07 | 25,72 | 25,91 | 0,97% | 1.974,00 |
29.11.2023 | 25,37 | 25,73 | 25,36 | 25,66 | 1,42% | 1.444,00 |
28.11.2023 | 25,51 | 25,51 | 25,18 | 25,30 | -0,71% | 2.757,00 |
27.11.2023 | 25,65 | 25,72 | 25,48 | 25,48 | -1,43% | 2.111,00 |
24.11.2023 | 25,80 | 25,97 | 25,79 | 25,85 | -0,42% | 775,00 |
23.11.2023 | 25,93 | 25,96 | 25,84 | 25,96 | 0,35% | 105,00 |
22.11.2023 | 25,87 | 26,06 | 25,87 | 25,87 | 0,19% | 671,00 |