10,588€
5,09%
Echtzeit-Aktienkurs AMC Networks Inc.
Bid:
Ask:
Aktienkurse zur AMC Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 10,30 | 10,69 | 10,29 | 10,53 | 4,49% | - |
| 30.04.2024 | 10,08 | 10,08 | 10,08 | 10,08 | -3,13% | 100,00 |
| 29.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 2,72% | 13,00 |
| 26.04.2024 | 10,69 | 10,71 | 10,03 | 10,13 | -4,23% | - |
| 25.04.2024 | 10,60 | 10,74 | 10,46 | 10,57 | -2,38% | - |
| 24.04.2024 | 10,83 | 10,83 | 10,83 | 10,83 | 0,37% | 8,00 |
| 23.04.2024 | 10,26 | 10,92 | 10,06 | 10,79 | 4,40% | - |
| 22.04.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 0,76% | 100,00 |
| 19.04.2024 | 9,87 | 10,29 | 9,86 | 10,26 | 2,96% | - |
| 18.04.2024 | 9,64 | 10,53 | 9,58 | 9,96 | 4,72% | - |
| 17.04.2024 | 9,51 | 9,51 | 9,51 | 9,51 | 0,90% | 200,00 |
| 16.04.2024 | 9,64 | 9,68 | 9,30 | 9,43 | -5,71% | - |
| 15.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,89% | 499,00 |
| 12.04.2024 | 10,23 | 10,36 | 9,82 | 9,91 | -1,13% | - |
| 11.04.2024 | 10,04 | 10,04 | 10,03 | 10,03 | 1,37% | 355,00 |
| 10.04.2024 | 10,00 | 10,00 | 9,89 | 9,89 | -5,27% | 308,00 |
| 09.04.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 1,06% | 330,00 |
| 08.04.2024 | 10,40 | 10,40 | 10,33 | 10,33 | -2,52% | 630,00 |
| 05.04.2024 | 10,84 | 10,89 | 10,45 | 10,60 | -4,48% | - |
| 04.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 4,18% | 180,00 |
| 03.04.2024 | 10,76 | 10,76 | 10,65 | 10,65 | -0,84% | 277,00 |
| 02.04.2024 | 11,03 | 11,05 | 10,54 | 10,74 | -4,53% | - |
| 28.03.2024 | 11,35 | 11,55 | 11,05 | 11,25 | -0,44% | - |
| 27.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 3,20% | 33,00 |
| 26.03.2024 | 11,30 | 11,45 | 10,95 | 10,95 | -2,67% | - |
| 25.03.2024 | 10,70 | 11,25 | 10,65 | 11,25 | 4,17% | - |
| 22.03.2024 | 11,10 | 11,10 | 10,80 | 10,80 | -5,26% | 118,00 |
| 21.03.2024 | 12,10 | 12,15 | 11,35 | 11,40 | -5,39% | - |
| 20.03.2024 | 11,95 | 12,15 | 11,45 | 12,05 | 0,42% | - |
| 19.03.2024 | 11,90 | 12,15 | 11,35 | 12,00 | 1,27% | - |
| 18.03.2024 | 11,25 | 12,05 | 10,85 | 11,85 | 5,80% | - |
| 15.03.2024 | 11,25 | 11,55 | 11,05 | 11,20 | -0,88% | - |
| 14.03.2024 | 11,80 | 11,80 | 11,30 | 11,30 | -2,59% | 651,00 |
| 13.03.2024 | 11,50 | 11,95 | 11,25 | 11,60 | 0,43% | - |
| 12.03.2024 | 11,20 | 11,65 | 11,20 | 11,55 | 2,67% | - |
| 11.03.2024 | 10,80 | 11,55 | 10,75 | 11,25 | 3,21% | - |
| 08.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | 600,00 |
| 07.03.2024 | 11,50 | 11,50 | 11,00 | 11,00 | -3,93% | 1.122,00 |
| 06.03.2024 | 11,50 | 11,90 | 11,45 | 11,45 | -1,29% | - |
| 05.03.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -0,43% | 61,00 |
| 04.03.2024 | 12,15 | 12,45 | 11,55 | 11,65 | -4,12% | - |
| 01.03.2024 | 12,05 | 12,25 | 11,75 | 12,15 | 1,67% | - |
| 29.02.2024 | 11,80 | 12,50 | 11,75 | 11,95 | 1,27% | - |
| 28.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 17,00 |
| 27.02.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 4,42% | 1.610,00 |
| 26.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | 400,00 |
| 23.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | 360,00 |
| 22.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 150,00 |
| 21.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,86% | 620,00 |
| 20.02.2024 | 12,35 | 12,45 | 12,05 | 12,25 | -2,00% | - |
| 19.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 399,00 |
| 16.02.2024 | 12,70 | 12,70 | 12,40 | 12,40 | -6,42% | 720,00 |
| 15.02.2024 | 13,05 | 13,65 | 12,95 | 13,25 | 1,15% | - |
| 14.02.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 2,34% | 313,00 |
| 13.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -5,88% | 250,00 |
| 12.02.2024 | 13,30 | 13,60 | 13,30 | 13,60 | 2,26% | 406,00 |
| 09.02.2024 | 15,00 | 15,00 | 12,80 | 13,30 | -16,35% | 2.658,00 |
| 08.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 4,61% | 200,00 |
| 07.02.2024 | 15,60 | 15,60 | 15,20 | 15,20 | -7,03% | 306,00 |
| 06.02.2024 | 16,40 | 16,80 | 16,20 | 16,35 | 0,00% | - |
| 05.02.2024 | 16,75 | 16,85 | 16,35 | 16,35 | -2,97% | - |
| 02.02.2024 | 17,00 | 17,15 | 16,40 | 16,85 | 2,74% | - |
| 01.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -7,87% | 50,00 |
| 31.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 5,33% | 42,00 |
| 30.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,88% | 59,00 |
| 29.01.2024 | 17,05 | 17,10 | 16,55 | 17,05 | 0,00% | - |
| 26.01.2024 | 17,15 | 17,45 | 16,90 | 17,05 | -0,58% | - |
| 25.01.2024 | 16,05 | 17,15 | 16,00 | 17,15 | 6,19% | - |
| 24.01.2024 | 17,25 | 17,45 | 15,85 | 16,15 | -6,38% | - |
| 23.01.2024 | 17,10 | 17,80 | 17,05 | 17,25 | 1,17% | - |
| 22.01.2024 | 16,30 | 17,25 | 16,15 | 17,05 | 5,57% | - |
| 19.01.2024 | 15,95 | 16,15 | 15,65 | 16,15 | 3,53% | - |
| 18.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,95% | 50,00 |
| 17.01.2024 | 15,65 | 15,85 | 15,35 | 15,75 | 0,00% | - |
| 16.01.2024 | 16,65 | 16,90 | 15,65 | 15,75 | -5,69% | - |
| 15.01.2024 | 16,70 | 16,70 | 16,60 | 16,70 | 0,30% | - |
| 12.01.2024 | 16,65 | 17,00 | 16,55 | 16,65 | 0,00% | - |
| 11.01.2024 | 17,65 | 17,70 | 16,45 | 16,65 | -5,40% | - |
| 10.01.2024 | 17,70 | 17,70 | 17,60 | 17,60 | 1,15% | 210,00 |
| 09.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,29% | 7,00 |
| 08.01.2024 | 17,10 | 17,45 | 16,90 | 17,45 | 1,75% | - |
| 05.01.2024 | 16,85 | 17,70 | 16,65 | 17,15 | 1,48% | - |
| 04.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | 165,00 |
| 03.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -6,18% | 384,00 |
| 02.01.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 4,71% | 165,00 |
| 29.12.2023 | 17,00 | 17,00 | 16,90 | 17,00 | -0,58% | - |
| 28.12.2023 | 16,60 | 17,10 | 16,60 | 17,10 | 2,40% | 146,00 |
| 27.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 20,00 |
| 22.12.2023 | 16,90 | 16,90 | 16,60 | 16,60 | -4,60% | 200,00 |
| 21.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | -4,92% | 50,00 |
| 20.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -2,92% | 300,00 |
| 19.12.2023 | 17,70 | 19,05 | 17,55 | 18,85 | 5,31% | - |
| 18.12.2023 | 18,60 | 18,60 | 17,90 | 17,90 | -6,28% | 286,00 |
| 15.12.2023 | 17,80 | 19,10 | 17,80 | 19,10 | 11,70% | 460,00 |
| 14.12.2023 | 17,00 | 17,70 | 17,00 | 17,10 | 1,48% | 701,00 |
| 13.12.2023 | 15,85 | 16,85 | 15,45 | 16,85 | 2,12% | - |
| 12.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 200,00 |
| 11.12.2023 | 16,60 | 16,60 | 16,50 | 16,50 | -4,07% | 410,00 |
| 08.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 6,83% | 50,00 |
| 07.12.2023 | 16,20 | 16,20 | 16,10 | 16,10 | 3,54% | 190,00 |