Holen Sie sich die Stockscreener-App
69.72
0.55%
0.38
Handel nachbörslich:
69.95
0.23
+0.33%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Corning Inc-Aktien (GLW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $70.64 | $69.39 | $1.25 | 7,101,576.0 | +0.55% |
| 2025-09-03 | $69.79 | $66.40 | $3.39 | 13,161,852.0 | +1.27% |
| 2025-09-02 | $68.58 | $66.14 | $2.44 | 7,599,535.0 | +2.15% |
| 2025-08-29 | $68.67 | $66.74 | $1.93 | 6,189,641.0 | -2.76% |
| 2025-08-28 | $69.29 | $67.32 | $1.97 | 7,263,634.0 | +2.50% |
| 2025-08-27 | $67.77 | $67.09 | $0.675 | 4,232,462.0 | -0.22% |
| 2025-08-26 | $67.68 | $66.72 | $0.955 | 5,417,043.0 | +0.93% |
| 2025-08-25 | $67.32 | $65.75 | $1.57 | 5,766,754.0 | +1.54% |
| 2025-08-22 | $66.15 | $65.09 | $1.06 | 3,357,679.0 | +1.36% |
| 2025-08-21 | $65.11 | $64.33 | $0.78 | 3,530,082.0 | +0.45% |
| 2025-08-20 | $64.67 | $63.37 | $1.30 | 5,297,432.0 | +0.12% |
| 2025-08-19 | $65.37 | $64.23 | $1.14 | 5,727,725.0 | -1.53% |
| 2025-08-18 | $65.95 | $65.15 | $0.80 | 3,082,585.0 | +0.12% |
| 2025-08-15 | $65.92 | $64.82 | $1.10 | 3,053,805.0 | -0.49% |
| 2025-08-14 | $66.06 | $64.88 | $1.17 | 3,605,900.0 | +0.03% |
| 2025-08-13 | $66.26 | $64.95 | $1.31 | 3,842,259.0 | -0.02% |
| 2025-08-12 | $66.09 | $65.25 | $0.84 | 5,190,560.0 | +1.18% |
| 2025-08-11 | $65.87 | $64.82 | $1.05 | 5,689,145.0 | -1.20% |
| 2025-08-08 | $66.01 | $64.76 | $1.25 | 4,368,964.0 | +1.56% |
| 2025-08-07 | $66.50 | $64.22 | $2.28 | 9,607,970.0 | +1.22% |
| 2025-08-06 | $64.19 | $63.15 | $1.04 | 5,013,173.0 | +1.28% |
Corning Inc-Aktien (GLW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Corning Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GLW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Corning Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Corning Inc-Aktien (GLW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $70.64 | $66.14 | $4.50 | 34,964,539.0 | +4.01% |
| 2025-08 | $69.29 | $61.44 | $7.85 | 106,553,984.0 | +5.99% |
| 2025-07 | $63.91 | $51.32 | $12.59 | 107,407,335.0 | +20.25% |
| 2025-06 | $52.86 | $49.09 | $3.77 | 81,823,989.0 | +6.05% |
| 2025-05 | $50.19 | $44.33 | $5.86 | 108,505,496.0 | +11.74% |
| 2025-04 | $46.93 | $37.31 | $9.62 | 147,261,537.0 | -3.06% |
| 2025-03 | $50.60 | $44.10 | $6.50 | 131,117,062.0 | -8.71% |
| 2025-02 | $54.31 | $48.32 | $5.99 | 84,971,683.0 | -3.71% |
| 2025-01 | $55.33 | $46.19 | $9.14 | 126,798,244.0 | +9.60% |
Corning Inc-Aktien (GLW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $50.00 | $46.38 | $3.62 | 72,195,197.0 | -2.73% |
| 2024-11 | $49.40 | $45.83 | $3.57 | 80,203,614.0 | +2.27% |
| 2024-10 | $51.03 | $44.02 | $7.01 | 107,811,950.0 | +5.40% |
| 2024-09 | $45.60 | $40.34 | $5.27 | 85,636,201.0 | +7.89% |
| 2024-08 | $42.67 | $37.18 | $5.49 | 98,653,337.0 | +4.60% |
| 2024-07 | $46.39 | $37.60 | $8.79 | 227,773,747.0 | +2.99% |
| 2024-06 | $40.46 | $36.58 | $3.88 | 151,293,772.0 | +4.27% |
| 2024-05 | $37.28 | $32.84 | $4.44 | 113,350,343.0 | +11.62% |
| 2024-04 | $34.47 | $30.72 | $3.75 | 95,976,267.0 | +1.27% |
| 2024-03 | $33.56 | $32.07 | $1.49 | 95,359,172.0 | +2.23% |
| 2024-02 | $32.77 | $30.96 | $1.81 | 85,247,533.0 | -0.77% |
| 2024-01 | $33.87 | $29.71 | $4.16 | 114,921,960.0 | +6.70% |
Corning Inc-Aktien (GLW) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $30.80 | $28.25 | $2.55 | 87,005,603.0 | +6.88% |
| 2023-11 | $29.19 | $26.41 | $2.78 | 74,523,539.0 | +6.46% |
| 2023-10 | $30.34 | $25.26 | $5.08 | 92,507,881.0 | -12.18% |
| 2023-09 | $33.26 | $29.89 | $3.37 | 63,029,319.0 | -7.16% |
| 2023-08 | $34.12 | $31.65 | $2.47 | 71,114,576.0 | -3.30% |
| 2023-07 | $35.97 | $32.81 | $3.16 | 91,065,494.0 | -3.14% |
| 2023-06 | $36.02 | $30.58 | $5.44 | 113,878,932.0 | +13.73% |
| 2023-05 | $33.41 | $30.48 | $2.93 | 95,476,715.0 | -7.25% |
| 2023-04 | $35.27 | $32.03 | $3.24 | 92,750,812.0 | -5.84% |
| 2023-03 | $36.01 | $32.11 | $3.90 | 94,787,383.0 | +3.92% |
| 2023-02 | $36.44 | $33.90 | $2.54 | 75,561,677.0 | -1.91% |
| 2023-01 | $37.10 | $31.94 | $5.16 | 100,878,198.0 | +8.36% |
1.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):