10,470€
6,32%
Echtzeit-Aktienkurs AMC Networks Inc.
Bid:
Ask:
Aktienkurse zur AMC Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 10,44 | 10,48 | 10,43 | 10,48 | 5,35% | - |
| 30.04.2024 | 10,17 | 10,20 | 9,83 | 9,95 | -2,37% | - |
| 29.04.2024 | 10,14 | 10,59 | 10,12 | 10,19 | 0,74% | - |
| 26.04.2024 | 10,54 | 10,74 | 10,04 | 10,12 | -4,35% | - |
| 25.04.2024 | 10,75 | 10,84 | 10,46 | 10,58 | -1,66% | - |
| 24.04.2024 | 10,82 | 10,93 | 10,58 | 10,75 | -0,30% | - |
| 23.04.2024 | 10,27 | 10,92 | 10,07 | 10,79 | 5,01% | - |
| 22.04.2024 | 10,32 | 10,39 | 10,13 | 10,27 | 0,34% | - |
| 19.04.2024 | 9,83 | 10,29 | 9,67 | 10,24 | 2,62% | - |
| 18.04.2024 | 9,68 | 10,54 | 9,55 | 9,97 | 3,89% | - |
| 17.04.2024 | 9,44 | 9,87 | 9,38 | 9,60 | 1,61% | - |
| 16.04.2024 | 9,66 | 10,03 | 9,29 | 9,45 | -2,14% | - |
| 15.04.2024 | 10,02 | 10,14 | 9,62 | 9,66 | -2,88% | - |
| 12.04.2024 | 10,23 | 10,36 | 9,82 | 9,94 | -2,72% | - |
| 11.04.2024 | 10,11 | 10,38 | 9,92 | 10,22 | 1,06% | - |
| 10.04.2024 | 10,45 | 10,54 | 9,82 | 10,11 | -3,13% | - |
| 09.04.2024 | 10,36 | 10,58 | 10,31 | 10,44 | 0,69% | - |
| 08.04.2024 | 10,59 | 10,76 | 10,30 | 10,37 | -2,26% | - |
| 05.04.2024 | 10,85 | 10,87 | 10,46 | 10,61 | -1,73% | - |
| 04.04.2024 | 10,82 | 11,27 | 10,75 | 10,80 | 0,00% | - |
| 03.04.2024 | 10,71 | 10,93 | 10,55 | 10,80 | 0,51% | - |
| 02.04.2024 | 11,03 | 11,08 | 10,55 | 10,74 | -3,68% | - |
| 28.03.2024 | 11,30 | 11,50 | 11,05 | 11,15 | -0,89% | - |
| 27.03.2024 | 11,05 | 11,45 | 10,95 | 11,25 | 1,35% | - |
| 26.03.2024 | 11,20 | 11,45 | 10,95 | 11,10 | 0,00% | - |
| 25.03.2024 | 10,70 | 11,65 | 10,65 | 11,10 | -1,33% | - |
| 22.03.2024 | 11,45 | 11,50 | 10,75 | 11,25 | -1,75% | - |
| 21.03.2024 | 12,15 | 12,25 | 11,35 | 11,45 | -4,98% | - |
| 20.03.2024 | 11,95 | 12,20 | 11,45 | 12,05 | 0,42% | - |
| 19.03.2024 | 11,85 | 12,65 | 11,35 | 12,00 | 0,42% | - |
| 18.03.2024 | 11,10 | 12,50 | 10,85 | 11,95 | 8,14% | - |
| 15.03.2024 | 11,25 | 11,55 | 11,05 | 11,05 | -3,07% | - |
| 14.03.2024 | 11,60 | 11,80 | 11,15 | 11,40 | -1,30% | - |
| 13.03.2024 | 11,30 | 12,00 | 11,25 | 11,55 | 2,21% | - |
| 12.03.2024 | 11,10 | 11,65 | 11,10 | 11,30 | 0,00% | - |
| 11.03.2024 | 10,60 | 12,40 | 10,60 | 11,30 | 4,15% | - |
| 08.03.2024 | 11,00 | 11,75 | 10,70 | 10,85 | -1,36% | - |
| 07.03.2024 | 11,35 | 11,75 | 10,85 | 11,00 | -3,93% | - |
| 06.03.2024 | 11,20 | 11,90 | 11,20 | 11,45 | 0,88% | - |
| 05.03.2024 | 11,40 | 11,75 | 11,35 | 11,35 | -2,58% | - |
| 04.03.2024 | 12,10 | 12,50 | 11,45 | 11,65 | -4,12% | - |
| 01.03.2024 | 11,80 | 12,60 | 11,80 | 12,15 | 1,67% | - |
| 29.02.2024 | 11,70 | 12,50 | 11,70 | 11,95 | 0,84% | - |
| 28.02.2024 | 11,75 | 12,05 | 11,55 | 11,85 | 0,85% | - |
| 27.02.2024 | 11,25 | 11,85 | 11,25 | 11,75 | 4,44% | - |
| 26.02.2024 | 11,40 | 11,60 | 11,15 | 11,25 | -1,75% | - |
| 23.02.2024 | 11,80 | 12,50 | 11,45 | 11,45 | -3,38% | - |
| 22.02.2024 | 12,40 | 12,40 | 11,75 | 11,85 | -3,27% | - |
| 21.02.2024 | 12,10 | 12,40 | 11,90 | 12,25 | 0,00% | - |
| 20.02.2024 | 12,00 | 12,50 | 12,00 | 12,25 | 0,00% | - |
| 19.02.2024 | 12,30 | 12,40 | 12,20 | 12,25 | -0,81% | - |
| 16.02.2024 | 13,00 | 13,30 | 12,35 | 12,35 | -6,79% | - |
| 15.02.2024 | 12,90 | 13,65 | 12,90 | 13,25 | 2,32% | - |
| 14.02.2024 | 12,55 | 13,25 | 12,50 | 12,95 | 3,60% | - |
| 13.02.2024 | 13,65 | 13,70 | 12,45 | 12,50 | -8,42% | - |
| 12.02.2024 | 13,30 | 13,80 | 12,90 | 13,65 | 2,25% | - |
| 09.02.2024 | 15,80 | 15,95 | 12,35 | 13,35 | -15,51% | - |
| 08.02.2024 | 15,50 | 16,15 | 15,50 | 15,80 | 0,00% | - |
| 07.02.2024 | 16,40 | 16,50 | 14,75 | 15,80 | -3,66% | - |
| 06.02.2024 | 16,40 | 16,80 | 16,20 | 16,40 | 0,31% | - |
| 05.02.2024 | 16,40 | 17,85 | 16,30 | 16,35 | -2,68% | - |
| 02.02.2024 | 16,60 | 18,55 | 16,40 | 16,80 | -0,59% | - |
| 01.02.2024 | 16,60 | 17,25 | 16,30 | 16,90 | 1,20% | - |
| 31.01.2024 | 17,05 | 17,75 | 16,70 | 16,70 | -1,76% | - |
| 30.01.2024 | 16,95 | 17,10 | 16,65 | 17,00 | 0,00% | - |
| 29.01.2024 | 17,05 | 17,20 | 16,55 | 17,00 | 0,00% | - |
| 26.01.2024 | 17,00 | 17,45 | 16,75 | 17,00 | -1,16% | - |
| 25.01.2024 | 16,05 | 17,20 | 16,05 | 17,20 | 7,50% | - |
| 24.01.2024 | 16,70 | 17,45 | 15,80 | 16,00 | -6,98% | - |
| 23.01.2024 | 17,15 | 17,75 | 16,25 | 17,20 | 0,58% | - |
| 22.01.2024 | 16,00 | 17,30 | 16,00 | 17,10 | 5,56% | - |
| 19.01.2024 | 15,90 | 16,20 | 15,50 | 16,20 | 1,89% | - |
| 18.01.2024 | 15,40 | 16,10 | 15,40 | 15,90 | 1,27% | - |
| 17.01.2024 | 15,60 | 15,80 | 15,00 | 15,70 | -0,32% | - |
| 16.01.2024 | 16,65 | 16,90 | 15,60 | 15,75 | -5,41% | - |
| 15.01.2024 | 16,65 | 16,75 | 16,55 | 16,65 | -0,30% | - |
| 12.01.2024 | 16,65 | 17,00 | 16,55 | 16,70 | 0,00% | - |
| 11.01.2024 | 17,70 | 17,85 | 16,50 | 16,70 | -5,11% | - |
| 10.01.2024 | 17,35 | 17,95 | 17,20 | 17,60 | 4,76% | - |
| 09.01.2024 | 17,45 | 17,45 | 16,80 | 16,80 | -4,00% | - |
| 08.01.2024 | 17,30 | 18,05 | 16,90 | 17,50 | 2,34% | - |
| 05.01.2024 | 16,85 | 17,70 | 16,45 | 17,10 | 1,18% | - |
| 04.01.2024 | 16,70 | 17,20 | 16,70 | 16,90 | 0,30% | - |
| 03.01.2024 | 17,45 | 18,15 | 16,50 | 16,85 | -3,71% | - |
| 02.01.2024 | 17,05 | 17,80 | 16,25 | 17,50 | 3,24% | - |
| 29.12.2023 | 16,70 | 17,05 | 16,70 | 16,95 | -0,29% | - |
| 28.12.2023 | 16,50 | 17,20 | 16,50 | 17,00 | 1,80% | - |
| 27.12.2023 | 16,60 | 16,85 | 16,25 | 16,70 | 0,60% | - |
| 22.12.2023 | 17,20 | 17,55 | 16,30 | 16,60 | -5,14% | - |
| 21.12.2023 | 17,35 | 17,70 | 17,10 | 17,50 | 1,74% | - |
| 20.12.2023 | 18,90 | 18,90 | 17,10 | 17,20 | -8,51% | - |
| 19.12.2023 | 17,75 | 19,10 | 17,55 | 18,80 | 1,62% | - |
| 18.12.2023 | 18,85 | 19,05 | 17,60 | 18,50 | -2,12% | - |
| 15.12.2023 | 17,85 | 19,25 | 16,55 | 18,90 | 6,18% | - |
| 14.12.2023 | 16,95 | 18,15 | 16,85 | 17,80 | 5,64% | - |
| 13.12.2023 | 15,60 | 16,90 | 15,40 | 16,85 | 6,31% | - |
| 12.12.2023 | 16,50 | 16,55 | 15,35 | 15,85 | -3,94% | - |
| 11.12.2023 | 16,40 | 16,95 | 16,20 | 16,50 | -0,90% | - |
| 08.12.2023 | 15,90 | 17,30 | 15,90 | 16,65 | 3,42% | - |
| 07.12.2023 | 15,30 | 16,40 | 15,30 | 16,10 | 3,21% | - |