Corning Inc GLW
NYSE · Vereinigte Staaten · Elektronische Technologie
$153,76-4,95 (-3,12 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $153,76 | -3,12 % | $158,50 | $160,47 | $152,68 | 6,32M |
| 2026-09-29 | $158,71 | +4,70 % | $157,06 | $161,39 | $155,62 | 7,59M |
| 2026-09-28 | $151,59 | -3,29 % | $154,26 | $155,66 | $149,26 | 7,33M |
| 2026-09-25 | $156,74 | +1,68 % | $156,00 | $157,72 | $154,20 | 5,63M |
| 2026-09-24 | $154,15 | -0,21 % | $150,51 | $156,36 | $149,60 | 5,40M |
| 2026-09-23 | $154,48 | -3,26 % | $160,16 | $160,56 | $153,60 | 5,55M |
| 2026-09-22 | $159,69 | +0,45 % | $157,23 | $160,71 | $155,13 | 6,73M |
| 2026-09-21 | $158,98 | +5,89 % | $156,37 | $159,87 | $151,92 | 9,26M |
| 2026-09-18 | $150,13 | +1,58 % | $152,00 | $153,77 | $148,68 | 14,51M |
| 2026-09-17 | $147,80 | +2,52 % | $151,35 | $155,75 | $147,37 | 8,47M |
| 2026-09-16 | $144,16 | +0,41 % | $147,22 | $147,86 | $142,35 | 8,40M |
| 2026-09-15 | $143,57 | -0,02 % | $145,30 | $147,24 | $142,60 | 8,02M |
| 2026-09-14 | $143,60 | -13,70 % | $150,65 | $154,25 | $142,77 | 17,76M |
| 2026-09-11 | $166,40 | +2,01 % | $165,50 | $168,82 | $163,75 | 4,89M |
| 2026-09-10 | $163,12 | -3,17 % | $164,33 | $168,49 | $162,88 | 5,49M |
| 2026-09-09 | $168,46 | +1,51 % | $168,00 | $171,30 | $167,36 | 8,51M |
| 2026-09-08 | $165,96 | +7,56 % | $159,24 | $169,73 | $158,84 | 13,86M |
| 2026-09-04 | $154,30 | +5,68 % | $148,54 | $154,59 | $147,02 | 8,55M |
| 2026-09-03 | $146,00 | +1,30 % | $143,07 | $146,33 | $139,25 | 8,65M |
| 2026-09-02 | $144,13 | -0,98 % | $143,75 | $147,66 | $142,82 | 7,86M |
| 2026-09-01 | $145,56 | -2,13 % | $144,25 | $147,09 | $143,29 | 10,69M |
| 2026-08-31 | $148,73 | -0,17 % | $148,17 | $149,04 | $146,72 | 9,54M |
| 2026-08-28 | $148,98 | -2,50 % | $150,99 | $152,67 | $148,06 | 6,14M |
| 2026-08-27 | $152,80 | +0,01 % | $153,97 | $157,57 | $149,43 | 8,19M |
| 2026-08-26 | $152,78 | +3,82 % | $147,00 | $152,93 | $146,95 | 6,24M |
| 2026-08-25 | $147,16 | +1,11 % | $150,81 | $150,81 | $146,25 | 7,15M |
| 2026-08-24 | $145,55 | -2,86 % | $145,86 | $146,39 | $141,63 | 10,34M |
| 2026-08-21 | $149,84 | -1,06 % | $153,85 | $155,48 | $148,05 | 6,18M |
| 2026-08-20 | $151,45 | -0,66 % | $152,26 | $154,06 | $149,25 | 10,58M |
| 2026-08-19 | $152,46 | -4,65 % | $160,63 | $161,16 | $150,70 | 10,64M |
| 2026-08-18 | $159,90 | -7,68 % | $161,65 | $168,06 | $157,90 | 11,03M |
| 2026-08-17 | $173,21 | +4,35 % | $169,74 | $176,94 | $166,68 | 11,38M |
| 2026-08-14 | $165,99 | +4,70 % | $161,00 | $167,69 | $158,27 | 8,32M |
| 2026-08-13 | $158,54 | -5,32 % | $166,00 | $168,24 | $157,91 | 8,58M |
| 2026-08-12 | $167,44 | +5,18 % | $168,80 | $169,95 | $164,21 | 10,09M |
| 2026-08-11 | $159,19 | +0,91 % | $159,75 | $161,79 | $158,22 | 6,07M |
| 2026-08-10 | $157,76 | -4,78 % | $167,89 | $167,89 | $157,68 | 7,68M |
| 2026-08-07 | $165,68 | +5,41 % | $162,89 | $170,43 | $161,16 | 10,74M |
| 2026-08-06 | $157,18 | +0,31 % | $153,25 | $164,34 | $150,73 | 12,31M |
| 2026-08-05 | $156,70 | -2,00 % | $156,24 | $162,60 | $155,85 | 8,88M |
| 2026-08-04 | $159,89 | +9,04 % | $155,00 | $162,49 | $150,85 | 19,44M |
| 2026-08-03 | $146,64 | +6,07 % | $134,89 | $147,94 | $132,89 | 12,62M |
| 2026-07-31 | $138,25 | +2,24 % | $143,79 | $147,00 | $138,23 | 14,52M |
| 2026-07-30 | $135,22 | +9,00 % | $130,42 | $136,09 | $130,00 | 18,99M |
| 2026-07-29 | $124,05 | -1,56 % | $126,30 | $130,87 | $122,62 | 25,60M |
| 2026-07-28 | $126,01 | -12,10 % | $121,75 | $126,10 | $114,50 | 46,22M |
| 2026-07-27 | $143,36 | -2,24 % | $145,75 | $148,69 | $136,31 | 14,04M |
| 2026-07-24 | $146,65 | -6,03 % | $154,77 | $157,40 | $145,93 | 8,97M |
| 2026-07-23 | $156,06 | +1,30 % | $152,26 | $160,98 | $152,24 | 8,95M |
| 2026-07-22 | $154,06 | -5,14 % | $157,00 | $161,45 | $153,88 | 10,00M |
| 2026-07-21 | $162,41 | +6,08 % | $161,30 | $164,50 | $156,60 | 10,18M |
| 2026-07-20 | $153,10 | -0,98 % | $157,86 | $160,54 | $152,59 | 7,83M |
| 2026-07-17 | $154,61 | -2,39 % | $150,83 | $158,38 | $146,94 | 14,22M |
| 2026-07-16 | $158,39 | -9,19 % | $166,58 | $167,50 | $154,43 | 17,71M |
| 2026-07-15 | $174,41 | -7,05 % | $186,60 | $187,07 | $167,09 | 13,36M |
| 2026-07-14 | $187,64 | +2,47 % | $192,98 | $193,71 | $186,05 | 6,97M |
| 2026-07-13 | $183,11 | -4,08 % | $185,25 | $189,07 | $178,66 | 7,62M |
| 2026-07-10 | $190,89 | -0,77 % | $189,54 | $192,77 | $186,40 | 5,36M |
| 2026-07-09 | $192,38 | +4,54 % | $201,75 | $204,48 | $192,15 | 9,94M |
| 2026-07-08 | $184,03 | -0,73 % | $183,42 | $188,86 | $180,54 | 8,37M |
| 2026-07-07 | $185,38 | -4,84 % | $187,03 | $191,00 | $178,40 | 13,48M |
| 2026-07-06 | $194,80 | -1,01 % | $199,11 | $206,99 | $193,16 | 11,94M |
| 2026-07-02 | $196,79 | -10,81 % | $223,89 | $224,01 | $193,54 | 21,14M |
| 2026-07-01 | $220,63 | -13,62 % | $239,50 | $240,87 | $218,11 | 22,39M |
| 2026-06-30 | $255,43 | -0,10 % | $252,49 | $271,78 | $250,50 | 22,70M |
| 2026-06-29 | $255,69 | +15,67 % | $226,90 | $258,80 | $215,13 | 24,31M |
| 2026-06-26 | $221,05 | -3,05 % | $224,43 | $226,00 | $207,73 | 45,40M |
| 2026-06-25 | $228,01 | +10,78 % | $218,55 | $230,50 | $213,02 | 25,62M |
| 2026-06-24 | $205,83 | +6,06 % | $194,42 | $217,09 | $190,93 | 19,23M |
| 2026-06-23 | $194,07 | -7,51 % | $192,45 | $194,81 | $186,60 | 17,97M |
| 2026-06-22 | $209,83 | +7,65 % | $200,48 | $212,39 | $196,00 | 18,57M |
| 2026-06-18 | $194,92 | +11,13 % | $182,33 | $196,02 | $181,20 | 22,78M |
| 2026-06-17 | $175,40 | -1,14 % | $179,04 | $180,82 | $172,75 | 11,09M |
| 2026-06-16 | $177,42 | -5,57 % | $187,39 | $187,95 | $176,20 | 13,48M |
| 2026-06-15 | $187,88 | +4,84 % | $187,47 | $190,00 | $185,23 | 9,19M |
| 2026-06-12 | $179,20 | +1,50 % | $178,00 | $180,77 | $173,41 | 9,31M |
| 2026-06-11 | $176,55 | +4,98 % | $169,50 | $177,31 | $168,24 | 9,89M |
| 2026-06-10 | $168,17 | -3,32 % | $173,66 | $178,48 | $166,68 | 10,60M |
| 2026-06-09 | $173,94 | -7,25 % | $190,41 | $190,41 | $166,00 | 16,67M |
| 2026-06-08 | $187,54 | +5,61 % | $192,90 | $192,90 | $185,00 | 12,01M |
| 2026-06-05 | $177,58 | -10,18 % | $189,38 | $190,11 | $174,30 | 15,68M |
| 2026-06-04 | $197,70 | -1,52 % | $192,76 | $199,80 | $183,80 | 11,42M |
| 2026-06-03 | $200,76 | +0,18 % | $201,00 | $208,57 | $195,70 | 12,29M |
| 2026-06-02 | $200,40 | +13,41 % | $186,50 | $201,55 | $186,00 | 18,15M |
| 2026-06-01 | $176,70 | -2,46 % | $176,11 | $178,84 | $172,43 | 10,90M |
| 2026-05-29 | $181,16 | -0,99 % | $184,08 | $184,08 | $174,50 | 16,95M |
| 2026-05-28 | $182,97 | -4,15 % | $192,17 | $195,23 | $182,34 | 9,72M |
| 2026-05-27 | $190,89 | -2,69 % | $196,00 | $196,60 | $185,30 | 11,07M |
| 2026-05-26 | $196,17 | +1,09 % | $198,90 | $199,93 | $191,20 | 9,07M |
| 2026-05-22 | $194,05 | +1,13 % | $194,35 | $194,98 | $189,34 | 9,63M |