Deutsche Märkte öffnen in 7 Stunden 29 Minuten

Corning Incorporated (GLW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,86+0,48 (+1,32%)
Börsenschluss: 04:03PM EDT
36,99 +0,13 (+0,35%)
Nachbörse: 07:27PM EDT
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 202236,4936,9936,3536,8636,862.341.001
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
13. Juli 202231,7632,4231,7032,2432,242.819.100
12. Juli 202232,4233,1032,2032,3632,362.858.400
11. Juli 202232,3332,6432,1632,4532,453.187.300
08. Juli 202232,6232,8232,2232,6132,612.634.200
07. Juli 202232,1632,8432,1432,6632,664.165.900
06. Juli 202231,6932,1931,5131,9131,913.303.900
05. Juli 202230,9531,6830,6331,6531,653.819.200
01. Juli 202231,3731,9430,7031,9131,914.709.500
30. Juni 202231,8232,0031,2731,5131,517.291.100
29. Juni 202232,5832,7531,9732,3832,383.994.700
28. Juni 202233,4733,7832,4732,5032,503.740.900
27. Juni 202233,0133,7632,5333,2933,295.223.900
24. Juni 202231,9732,8031,9032,7632,768.747.400
23. Juni 202231,6431,7231,2431,6131,614.409.200
22. Juni 202231,7532,1831,5431,5531,553.764.200
21. Juni 202232,4932,6631,9432,1232,124.131.600
17. Juni 202231,4732,3731,0231,8831,8811.791.400
16. Juni 202231,7631,9230,9631,3731,377.330.900
15. Juni 202232,4033,0932,0632,7432,746.837.100
14. Juni 202232,0832,6531,8732,1032,106.157.300
13. Juni 202232,4132,6131,5831,9431,945.153.100
10. Juni 202233,7933,8233,0833,2833,283.986.200
09. Juni 202235,4135,4134,2334,2634,265.370.100
08. Juni 202235,6935,8535,4335,8235,823.812.400
07. Juni 202235,4235,8835,0235,8435,843.016.600
06. Juni 202236,2136,5335,7335,8935,892.537.100
03. Juni 202236,1436,3735,6535,8435,843.501.300
02. Juni 202235,5036,5335,2536,5136,513.842.200
01. Juni 202235,9936,1635,2335,4435,443.257.500
31. Mai 202235,4536,2435,0135,8235,826.618.900
27. Mai 202235,2935,6935,0135,6535,654.260.400
26. Mai 202234,0835,3134,0435,2235,227.748.900
25. Mai 202233,0133,8432,9433,7033,705.132.900
24. Mai 202233,6033,7232,4833,2733,276.117.800
23. Mai 202232,8934,0132,8833,7633,765.442.000
20. Mai 202234,0234,0532,2433,1333,136.053.300
19. Mai 202233,7334,1533,2033,5233,525.558.600
18. Mai 202235,8335,8333,8234,0634,067.807.200
17. Mai 202235,7536,3335,6736,2936,294.123.900
16. Mai 202235,3335,5334,5935,2035,204.072.300
13. Mai 202235,5035,7335,0435,5435,544.047.400
12. Mai 202234,7135,2434,4935,2135,215.022.500
11. Mai 202235,5536,0734,8334,8834,885.455.000
10. Mai 202236,2336,4135,3136,0036,004.904.100
09. Mai 202236,2636,7235,6135,7635,765.157.200
06. Mai 202236,3937,0235,8436,8636,864.858.800
05. Mai 202236,7836,9235,9636,5336,534.575.300
04. Mai 202236,2637,3135,9737,2737,274.594.300
03. Mai 202236,0436,4335,8236,1336,133.985.900
02. Mai 202235,1935,9935,0035,9635,966.268.100
29. Apr. 202236,1336,6735,1135,1935,195.097.000
28. Apr. 202236,5036,7035,7236,4036,405.692.600
27. Apr. 202235,5836,2734,8536,0736,079.747.100
26. Apr. 202236,2036,7535,2335,5035,5011.680.800
25. Apr. 202233,5834,4533,2134,4234,428.555.700
22. Apr. 202234,4834,6033,6933,8033,806.401.900
21. Apr. 202235,2035,3934,5034,6434,644.529.600
20. Apr. 202235,0035,3034,6034,6734,674.961.000
19. Apr. 202233,9934,7733,9534,7134,715.414.000
18. Apr. 202233,7334,1233,5633,8733,873.727.700
14. Apr. 202233,9434,0633,6133,6933,694.153.300
13. Apr. 202233,5233,9033,5233,8733,873.283.800
12. Apr. 202233,8534,1933,5233,5533,554.106.900
11. Apr. 202233,9734,3233,5833,6733,673.757.300
08. Apr. 202234,4234,5233,9534,0934,095.120.400
07. Apr. 202234,5634,6933,7534,4134,415.690.100
06. Apr. 202235,2235,2934,6834,9234,924.926.100
05. Apr. 202236,3336,4535,5335,6735,673.987.700
04. Apr. 202236,3436,6736,0236,5936,593.459.800
01. Apr. 202237,2737,2735,9236,3636,363.552.400
31. März 202237,3237,4636,9036,9136,915.091.300
30. März 202238,1638,2837,2637,5837,586.188.700
29. März 202238,3538,5238,1138,3238,323.802.600
28. März 202238,2538,2637,4537,9537,952.995.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...