11,493$
-0,67%
Echtzeit-Aktienkurs AMC Networks
Bid:
Ask:
Aktienkurse zur AMC Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 11,47 | 11,66 | 11,33 | 11,50 | -0,61% | 316.798,00 |
| 23.04.2024 | 10,88 | 11,69 | 10,88 | 11,57 | 5,66% | 530.137,00 |
| 22.04.2024 | 10,87 | 11,08 | 10,82 | 10,95 | 0,27% | 332.643,00 |
| 19.04.2024 | 10,54 | 10,99 | 10,54 | 10,92 | 3,02% | 305.953,00 |
| 18.04.2024 | 10,31 | 11,25 | 10,16 | 10,60 | 3,41% | 628.220,00 |
| 17.04.2024 | 10,37 | 10,53 | 10,20 | 10,25 | 2,30% | 444.218,00 |
| 16.04.2024 | 10,20 | 10,27 | 9,87 | 10,02 | -2,24% | 564.093,00 |
| 15.04.2024 | 10,65 | 10,77 | 10,22 | 10,25 | -3,12% | 494.876,00 |
| 12.04.2024 | 10,82 | 10,92 | 10,45 | 10,58 | -3,64% | 444.270,00 |
| 11.04.2024 | 10,92 | 11,13 | 10,66 | 10,98 | 1,20% | 399.695,00 |
| 10.04.2024 | 11,03 | 11,03 | 10,39 | 10,85 | -4,32% | 565.158,00 |
| 09.04.2024 | 11,24 | 11,53 | 11,18 | 11,34 | 0,71% | 330.547,00 |
| 08.04.2024 | 11,55 | 11,68 | 11,18 | 11,26 | -2,09% | 439.805,00 |
| 05.04.2024 | 11,64 | 11,74 | 11,32 | 11,50 | -1,71% | 335.125,00 |
| 04.04.2024 | 11,93 | 12,25 | 11,65 | 11,70 | -0,09% | 416.435,00 |
| 03.04.2024 | 11,50 | 11,85 | 11,39 | 11,71 | 1,30% | 523.196,00 |
| 02.04.2024 | 11,65 | 11,75 | 11,34 | 11,56 | -2,20% | 554.554,00 |
| 01.04.2024 | 12,22 | 12,22 | 11,67 | 11,82 | -2,56% | 461.250,00 |
| 28.03.2024 | 12,36 | 12,42 | 11,99 | 12,13 | -1,30% | 539.360,00 |
| 27.03.2024 | 11,88 | 12,40 | 11,87 | 12,29 | 3,19% | 637.682,00 |
| 26.03.2024 | 12,25 | 12,38 | 11,86 | 11,91 | -2,54% | 453.484,00 |
| 25.03.2024 | 11,65 | 12,23 | 11,54 | 12,22 | 5,07% | 569.065,00 |
| 22.03.2024 | 12,34 | 12,41 | 11,61 | 11,63 | -5,98% | 494.159,00 |
| 21.03.2024 | 13,09 | 13,13 | 12,36 | 12,37 | -5,86% | 543.758,00 |
| 20.03.2024 | 12,90 | 13,29 | 12,43 | 13,14 | 0,69% | 499.693,00 |
| 19.03.2024 | 12,74 | 13,20 | 12,33 | 13,05 | 1,16% | 607.392,00 |
| 18.03.2024 | 12,43 | 13,11 | 11,84 | 12,90 | 5,48% | 758.777,00 |
| 15.03.2024 | 12,26 | 12,59 | 12,01 | 12,23 | -0,49% | 9.041.163,00 |
| 14.03.2024 | 12,68 | 12,70 | 12,16 | 12,29 | -3,00% | 908.367,00 |
| 13.03.2024 | 12,51 | 13,15 | 12,30 | 12,67 | 0,64% | 721.664,00 |
| 12.03.2024 | 12,40 | 12,70 | 12,25 | 12,59 | 2,52% | 709.727,00 |
| 11.03.2024 | 11,76 | 12,65 | 11,72 | 12,28 | 3,63% | 775.280,00 |
| 08.03.2024 | 12,33 | 12,63 | 11,70 | 11,85 | -1,66% | 597.305,00 |
| 07.03.2024 | 12,60 | 12,78 | 11,92 | 12,05 | -3,29% | 564.407,00 |
| 06.03.2024 | 12,63 | 12,87 | 12,44 | 12,46 | 0,89% | 478.513,00 |
| 05.03.2024 | 12,54 | 12,74 | 12,32 | 12,35 | -2,29% | 532.957,00 |
| 04.03.2024 | 13,16 | 13,57 | 12,48 | 12,64 | -3,88% | 558.360,00 |
| 01.03.2024 | 13,17 | 13,22 | 12,76 | 13,15 | 1,62% | 464.569,00 |
| 29.02.2024 | 13,13 | 13,54 | 12,77 | 12,94 | 0,94% | 614.695,00 |
| 28.02.2024 | 12,57 | 13,09 | 12,49 | 12,82 | 0,67% | 597.366,00 |
| 27.02.2024 | 12,43 | 12,89 | 12,43 | 12,74 | 3,87% | 633.549,00 |
| 26.02.2024 | 12,38 | 12,59 | 12,12 | 12,26 | -1,37% | 801.600,00 |
| 23.02.2024 | 12,80 | 12,80 | 12,39 | 12,43 | -2,89% | 494.289,00 |
| 22.02.2024 | 13,17 | 13,20 | 12,69 | 12,80 | -3,32% | 462.850,00 |
| 21.02.2024 | 13,22 | 13,45 | 12,86 | 13,24 | -0,38% | 488.571,00 |
| 20.02.2024 | 13,02 | 13,51 | 13,02 | 13,29 | -0,23% | 640.007,00 |
| 16.02.2024 | 14,09 | 14,12 | 13,32 | 13,32 | -6,85% | 638.785,00 |
| 15.02.2024 | 14,10 | 14,71 | 13,97 | 14,30 | 2,73% | 655.969,00 |
| 14.02.2024 | 13,47 | 14,19 | 13,42 | 13,92 | 3,88% | 781.961,00 |
| 13.02.2024 | 13,93 | 14,10 | 13,34 | 13,40 | -8,91% | 671.926,00 |
| 12.02.2024 | 13,98 | 14,89 | 13,98 | 14,71 | 2,08% | 757.987,00 |
| 09.02.2024 | 15,20 | 15,65 | 13,36 | 14,41 | -15,38% | 1.719.082,00 |
| 08.02.2024 | 17,23 | 17,23 | 16,77 | 17,03 | 0,15% | 431.285,00 |
| 07.02.2024 | 17,63 | 17,63 | 15,85 | 17,01 | -3,55% | 650.960,00 |
| 06.02.2024 | 17,53 | 18,04 | 17,39 | 17,63 | 0,28% | 334.712,00 |
| 05.02.2024 | 17,71 | 18,00 | 17,55 | 17,58 | -2,87% | 340.359,00 |
| 02.02.2024 | 17,99 | 18,48 | 17,78 | 18,10 | -1,31% | 321.742,00 |
| 01.02.2024 | 18,28 | 18,56 | 17,72 | 18,34 | 1,44% | 303.189,00 |
| 31.01.2024 | 18,46 | 19,27 | 18,08 | 18,08 | -1,58% | 334.460,00 |
| 30.01.2024 | 18,25 | 18,57 | 18,08 | 18,37 | -0,16% | 241.851,00 |
| 29.01.2024 | 18,31 | 18,53 | 17,92 | 18,40 | -0,22% | 262.611,00 |
| 26.01.2024 | 18,73 | 18,97 | 18,37 | 18,44 | -1,28% | 296.860,00 |
| 25.01.2024 | 17,96 | 18,69 | 17,82 | 18,68 | 6,99% | 381.665,00 |
| 24.01.2024 | 19,02 | 19,02 | 17,22 | 17,46 | -6,48% | 454.864,00 |
| 23.01.2024 | 18,81 | 19,39 | 18,52 | 18,67 | 0,16% | 385.239,00 |
| 22.01.2024 | 17,87 | 18,79 | 17,74 | 18,64 | 5,49% | 421.741,00 |
| 19.01.2024 | 17,45 | 17,69 | 17,01 | 17,67 | 2,02% | 409.688,00 |
| 18.01.2024 | 17,12 | 17,37 | 17,02 | 17,32 | 1,41% | 258.741,00 |
| 17.01.2024 | 16,77 | 17,17 | 16,67 | 17,08 | -0,29% | 356.885,00 |
| 16.01.2024 | 18,00 | 18,00 | 16,95 | 17,13 | -6,14% | 366.624,00 |
| 12.01.2024 | 18,61 | 18,63 | 18,17 | 18,25 | -0,22% | 290.073,00 |
| 11.01.2024 | 19,11 | 19,11 | 18,08 | 18,29 | -5,33% | 397.167,00 |
| 10.01.2024 | 19,02 | 19,44 | 18,85 | 19,32 | 1,58% | 276.401,00 |
| 09.01.2024 | 18,75 | 19,05 | 18,53 | 19,02 | -0,73% | 492.077,00 |
| 08.01.2024 | 18,70 | 19,17 | 18,47 | 19,16 | 2,08% | 343.660,00 |
| 05.01.2024 | 18,36 | 19,39 | 18,30 | 18,77 | 1,57% | 427.013,00 |
| 04.01.2024 | 18,56 | 18,71 | 18,19 | 18,48 | 0,38% | 263.177,00 |
| 03.01.2024 | 18,66 | 18,90 | 17,97 | 18,41 | -4,06% | 332.535,00 |
| 02.01.2024 | 18,71 | 19,55 | 18,35 | 19,19 | 2,13% | 281.453,00 |
| 29.12.2023 | 18,67 | 18,96 | 18,36 | 18,79 | 0,11% | 347.813,00 |
| 28.12.2023 | 18,32 | 18,97 | 18,32 | 18,77 | 1,35% | 192.257,00 |
| 27.12.2023 | 18,31 | 18,64 | 18,06 | 18,52 | 1,04% | 197.247,00 |
| 26.12.2023 | 18,10 | 18,43 | 17,85 | 18,33 | 0,27% | 226.669,00 |
| 22.12.2023 | 19,24 | 19,31 | 17,92 | 18,28 | -5,04% | 380.221,00 |
| 21.12.2023 | 19,03 | 19,46 | 18,80 | 19,25 | 2,66% | 340.404,00 |
| 20.12.2023 | 20,47 | 20,47 | 18,70 | 18,75 | -9,06% | 620.871,00 |
| 19.12.2023 | 19,60 | 20,93 | 19,42 | 20,62 | 6,45% | 415.827,00 |
| 18.12.2023 | 20,53 | 20,88 | 19,21 | 19,37 | -5,65% | 741.028,00 |
| 15.12.2023 | 19,59 | 20,97 | 19,19 | 20,53 | 4,96% | 6.836.966,00 |
| 14.12.2023 | 19,02 | 19,99 | 18,77 | 19,56 | 6,65% | 886.699,00 |
| 13.12.2023 | 17,13 | 18,38 | 16,66 | 18,34 | 7,13% | 744.738,00 |
| 12.12.2023 | 16,89 | 17,60 | 16,58 | 17,12 | -3,55% | 524.586,00 |
| 11.12.2023 | 17,82 | 18,19 | 17,43 | 17,75 | -0,95% | 368.205,00 |
| 08.12.2023 | 17,32 | 18,62 | 17,32 | 17,92 | 3,17% | 330.147,00 |
| 07.12.2023 | 16,81 | 17,77 | 16,51 | 17,37 | 3,64% | 380.529,00 |
| 06.12.2023 | 16,40 | 17,13 | 16,14 | 16,76 | 3,20% | 355.390,00 |
| 05.12.2023 | 16,56 | 17,21 | 16,07 | 16,24 | -2,99% | 455.306,00 |
| 04.12.2023 | 16,16 | 16,80 | 16,07 | 16,74 | 3,59% | 441.745,00 |
| 01.12.2023 | 15,24 | 16,25 | 15,06 | 16,16 | 5,90% | 333.350,00 |
| 30.11.2023 | 15,50 | 15,80 | 15,09 | 15,26 | -1,42% | 336.912,00 |