Deutsche Märkte geschlossen

Corning Incorporated (GLW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
33,85-0,39 (-1,14%)
Ab 12:49PM EST. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202233,8033,9633,6133,8533,851.119.027
01. Dez. 202234,3434,7434,1234,2434,244.394.300
30. Nov. 202233,4434,2032,9934,1334,137.799.900
29. Nov. 202233,2133,5232,8833,4133,413.194.900
28. Nov. 202233,7933,8032,8933,1133,115.444.100
25. Nov. 202234,0134,3734,0034,1234,121.414.700
23. Nov. 202233,9934,2333,5133,9233,923.657.500
22. Nov. 202233,8234,2533,8033,9833,983.400.300
21. Nov. 202233,7433,8533,4833,6633,663.035.300
18. Nov. 202233,7034,0333,6533,8933,893.315.000
17. Nov. 202232,6633,3132,6533,2933,292.862.100
16. Nov. 202234,2034,2033,1733,4833,484.376.700
15. Nov. 202234,4834,8133,7234,3634,364.641.000
14. Nov. 202234,3234,8033,9533,9933,994.856.000
11. Nov. 202234,1734,8834,0034,4634,463.782.700
10. Nov. 202233,9033,9633,1733,9033,905.408.100
09. Nov. 202232,7932,9231,9732,0632,064.365.800
08. Nov. 202233,3533,5332,5932,9832,984.569.700
07. Nov. 202233,1733,2232,6533,0833,083.255.700
04. Nov. 202232,5633,0132,3732,8932,893.736.600
03. Nov. 202231,2832,1631,0731,8831,883.546.400
02. Nov. 202232,4632,9331,7431,7531,753.869.300
01. Nov. 202232,5632,6731,9732,5632,564.012.800
31. Okt. 202232,2632,3131,9432,1732,174.122.500
28. Okt. 202232,2632,6232,1332,4932,493.517.400
27. Okt. 202232,6432,9331,9732,1132,114.848.100
26. Okt. 202231,4332,6131,3332,3932,397.357.600
25. Okt. 202229,8331,7829,6331,7331,7315.604.600
24. Okt. 202232,2132,4531,7932,3332,337.771.900
21. Okt. 202230,9732,3030,8232,1932,1914.456.900
20. Okt. 202231,5132,1030,7030,9030,905.433.700
19. Okt. 202231,0531,5831,0331,4231,423.717.800
18. Okt. 202232,0032,1031,1231,5031,505.379.200
17. Okt. 202230,8531,5230,8231,2631,265.790.200
14. Okt. 202231,0031,1730,0430,2030,204.636.800
13. Okt. 202229,3130,8629,1630,5830,585.873.900
12. Okt. 202229,9330,3629,7730,0830,083.604.600
11. Okt. 202229,8430,3729,5329,9029,903.860.600
10. Okt. 202230,6630,7630,0330,1330,133.438.100
07. Okt. 202231,0031,0830,2130,4630,464.182.000
06. Okt. 202231,3331,6031,1731,4931,494.709.000
05. Okt. 202231,1031,4930,8231,3231,323.968.200
04. Okt. 202230,5831,5830,4631,5331,536.731.500
03. Okt. 202229,3830,0029,1329,8729,874.152.000
30. Sept. 202229,5029,9228,9829,0229,024.342.400
29. Sept. 202229,5529,7829,2229,6229,624.571.000
28. Sept. 202229,5730,0029,3729,9329,936.081.100
27. Sept. 202230,1430,3129,1829,5029,504.705.700
26. Sept. 202230,0530,5329,8729,8929,893.586.000
23. Sept. 202230,4230,6029,8930,3130,313.842.700
22. Sept. 202231,0531,2830,6130,7230,724.238.900
21. Sept. 202231,8532,0631,0631,0631,063.838.000
20. Sept. 202232,0832,1031,5531,7031,703.433.200
19. Sept. 202231,7532,4131,7032,3732,373.779.700
16. Sept. 202232,2432,3331,8532,0632,069.532.200
15. Sept. 202232,7933,0632,3632,6132,615.695.900
14. Sept. 202232,8633,0332,4332,9232,925.312.600
13. Sept. 202233,4933,6232,7832,9232,924.591.300
12. Sept. 202233,9434,3433,8634,3234,325.960.400
09. Sept. 202233,5033,7533,1433,6433,643.781.500
08. Sept. 202232,7633,3832,2533,1133,119.251.200
07. Sept. 202232,9533,4832,8332,9932,996.926.700
06. Sept. 202233,2633,3132,6932,7932,793.840.400
02. Sept. 202234,3134,5032,9133,1533,156.728.900
01. Sept. 202234,1534,2133,3533,8733,874.162.700
31. Aug. 202234,6734,8934,3234,3234,327.606.900
30. Aug. 202234,3734,7334,2334,5234,524.941.500
29. Aug. 202234,2934,7434,1734,3634,363.685.100
26. Aug. 202235,8235,9034,5734,6434,644.841.600
25. Aug. 202235,2535,8735,1835,8535,852.808.800
24. Aug. 202234,9535,1934,6234,9834,986.094.300
23. Aug. 202235,0335,4434,9635,0435,042.902.500
22. Aug. 202235,6335,7335,0535,1435,143.813.700
19. Aug. 202236,5636,5936,0036,1936,193.676.600
18. Aug. 202236,4936,9936,3536,8636,862.397.500
17. Aug. 202236,9336,9635,7436,3836,386.209.600
16. Aug. 202236,9937,6736,9137,3837,382.329.900
15. Aug. 202237,3037,7337,1237,1837,182.740.500
12. Aug. 202237,3537,5637,2437,5437,542.146.600
11. Aug. 202237,0037,7137,0037,1437,143.938.800
10. Aug. 202236,1036,8536,1036,8036,804.035.300
09. Aug. 202235,7535,9135,2935,3835,383.925.800
08. Aug. 202236,0436,2835,8235,9035,902.271.300
05. Aug. 202236,0936,2835,6935,8035,804.652.500
04. Aug. 202236,5436,5936,2336,4936,493.161.200
03. Aug. 202236,3036,6436,1036,5036,502.746.600
02. Aug. 202236,2536,5336,0136,1136,113.617.000
01. Aug. 202236,3336,8836,2336,3936,393.560.000
29. Juli 202236,3536,9336,1536,7636,765.555.100
28. Juli 202236,0436,6935,9636,2936,294.242.300
27. Juli 202235,0136,5134,8035,9535,956.201.300
26. Juli 202233,6135,0233,2834,9434,947.669.800
25. Juli 202234,5034,9034,0634,4934,499.166.000
22. Juli 202234,8434,9234,0434,3734,374.481.300
21. Juli 202234,3334,8534,2534,8534,853.876.200
20. Juli 202234,0634,4733,9734,4234,423.144.500
19. Juli 202233,2334,2433,1834,1934,194.681.200
18. Juli 202233,4133,7632,6432,7732,774.795.900
15. Juli 202232,4833,2932,2433,2033,204.126.800
14. Juli 202231,7732,0531,3431,9931,995.245.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...