Börse:
82,250€
0,61%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
82,000€
Ask:
82,500€
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2020 | 82,25 | 82,75 | 81,75 | 82,25 | 0,61% | - |
| 16.01.2020 | 82,25 | 82,25 | 81,25 | 81,75 | 0,93% | - |
| 15.01.2020 | 81,00 | 81,00 | 81,00 | 81,00 | 2,21% | 20,00 |
| 14.01.2020 | 78,25 | 79,75 | 78,25 | 79,25 | 1,60% | - |
| 13.01.2020 | 78,00 | 78,00 | 78,00 | 78,00 | 0,32% | 43,00 |
| 10.01.2020 | 78,25 | 78,75 | 77,75 | 77,75 | 0,00% | - |
| 09.01.2020 | 77,25 | 78,25 | 76,25 | 77,75 | 1,30% | - |
| 08.01.2020 | 75,25 | 77,25 | 75,25 | 76,75 | 0,66% | - |
| 07.01.2020 | 76,25 | 76,75 | 75,75 | 76,25 | 0,99% | - |
| 06.01.2020 | 75,50 | 75,50 | 75,50 | 75,50 | -0,33% | 6,00 |
| 03.01.2020 | 75,75 | 75,75 | 74,75 | 75,75 | 0,00% | - |
| 02.01.2020 | 75,75 | 76,75 | 75,75 | 75,75 | 0,00% | - |
| 30.12.2019 | 75,75 | 75,75 | 75,25 | 75,75 | -0,98% | - |
| 27.12.2019 | 76,50 | 76,50 | 76,50 | 76,50 | -0,97% | 10,00 |
| 23.12.2019 | 77,25 | 77,75 | 76,75 | 77,25 | 0,65% | - |
| 20.12.2019 | 75,25 | 77,25 | 75,25 | 76,75 | 1,66% | - |
| 19.12.2019 | 75,00 | 75,50 | 75,00 | 75,50 | -0,33% | 53,00 |
| 18.12.2019 | 74,75 | 76,25 | 74,25 | 75,75 | 1,34% | - |
| 17.12.2019 | 77,25 | 77,25 | 74,25 | 74,75 | -4,17% | - |
| 16.12.2019 | 78,00 | 78,00 | 78,00 | 78,00 | 1,63% | 40,00 |
| 13.12.2019 | 78,25 | 78,75 | 76,25 | 76,75 | -1,29% | - |
| 12.12.2019 | 77,75 | 78,75 | 77,75 | 77,75 | -0,32% | - |
| 11.12.2019 | 78,00 | 78,00 | 78,00 | 78,00 | 0,32% | 43,00 |
| 10.12.2019 | 78,25 | 78,25 | 76,75 | 77,75 | -1,58% | - |
| 09.12.2019 | 79,00 | 79,00 | 79,00 | 79,00 | -0,94% | 1,00 |
| 06.12.2019 | 79,25 | 80,75 | 79,25 | 79,75 | 0,63% | - |
| 05.12.2019 | 79,75 | 80,25 | 78,75 | 79,25 | -1,25% | - |
| 04.12.2019 | 78,75 | 80,25 | 78,75 | 80,25 | 1,90% | - |
| 03.12.2019 | 79,25 | 79,25 | 78,25 | 78,75 | -1,25% | - |
| 02.12.2019 | 80,25 | 80,25 | 78,75 | 79,75 | -0,31% | - |
| 29.11.2019 | 80,00 | 80,00 | 80,00 | 80,00 | -0,31% | 83,00 |
| 28.11.2019 | 80,25 | 80,25 | 80,25 | 80,25 | 0,31% | - |
| 27.11.2019 | 79,50 | 80,00 | 79,50 | 80,00 | 0,95% | 13,00 |
| 26.11.2019 | 82,25 | 82,25 | 78,75 | 79,25 | -3,35% | - |
| 25.11.2019 | 82,00 | 82,00 | 82,00 | 82,00 | 2,50% | 50,00 |
| 22.11.2019 | 80,00 | 80,00 | 80,00 | 80,00 | 0,31% | 26,00 |
| 21.11.2019 | 78,75 | 80,25 | 78,75 | 79,75 | 0,63% | - |
| 20.11.2019 | 79,25 | 79,75 | 78,25 | 79,25 | 0,63% | - |
| 19.11.2019 | 79,25 | 79,75 | 78,75 | 78,75 | 0,00% | - |
| 18.11.2019 | 78,75 | 79,75 | 78,75 | 78,75 | 0,00% | - |
| 15.11.2019 | 78,25 | 79,25 | 77,25 | 78,75 | 1,29% | - |
| 14.11.2019 | 78,25 | 79,25 | 77,75 | 77,75 | -1,27% | - |
| 13.11.2019 | 77,75 | 78,75 | 77,25 | 78,75 | 1,61% | - |
| 12.11.2019 | 77,50 | 77,50 | 77,50 | 77,50 | 0,00% | 17,00 |
| 11.11.2019 | 77,50 | 77,50 | 77,50 | 77,50 | -0,32% | 10,00 |
| 08.11.2019 | 76,25 | 78,25 | 75,25 | 77,75 | 1,97% | - |
| 07.11.2019 | 76,75 | 79,25 | 75,75 | 76,25 | -0,65% | - |
| 06.11.2019 | 77,75 | 78,25 | 76,25 | 76,75 | -0,65% | - |
| 05.11.2019 | 78,75 | 80,25 | 75,75 | 77,25 | 0,32% | - |
| 04.11.2019 | 77,00 | 77,00 | 77,00 | 77,00 | -0,96% | 70,00 |
| 01.11.2019 | 76,75 | 78,25 | 76,75 | 77,75 | 1,30% | - |
| 31.10.2019 | 77,25 | 77,25 | 75,75 | 76,75 | -0,65% | - |
| 30.10.2019 | 79,75 | 79,75 | 76,25 | 77,25 | -3,13% | - |
| 29.10.2019 | 78,75 | 80,25 | 78,75 | 79,75 | 1,27% | - |
| 28.10.2019 | 78,25 | 79,75 | 78,25 | 78,75 | 0,00% | - |
| 25.10.2019 | 77,25 | 78,75 | 76,75 | 78,75 | 1,29% | - |
| 24.10.2019 | 76,75 | 77,75 | 76,25 | 77,75 | 1,30% | 22,00 |
| 23.10.2019 | 77,25 | 77,75 | 76,25 | 76,75 | -0,97% | - |
| 22.10.2019 | 77,50 | 77,50 | 77,50 | 77,50 | 0,00% | 18,00 |
| 21.10.2019 | 80,00 | 80,00 | 77,50 | 77,50 | -3,43% | 250,00 |
| 18.10.2019 | 80,25 | 80,75 | 79,25 | 80,25 | 3,55% | - |
| 17.10.2019 | 77,50 | 77,50 | 77,50 | 77,50 | -0,64% | 100,00 |
| 16.10.2019 | 78,00 | 78,00 | 78,00 | 78,00 | 2,97% | 80,00 |
| 15.10.2019 | 74,25 | 75,75 | 74,25 | 75,75 | 2,36% | - |
| 14.10.2019 | 74,00 | 74,00 | 74,00 | 74,00 | -1,00% | 20,00 |
| 11.10.2019 | 73,75 | 75,25 | 73,25 | 74,75 | 2,05% | - |
| 10.10.2019 | 73,25 | 73,75 | 72,75 | 73,25 | -0,34% | - |
| 09.10.2019 | 73,50 | 73,50 | 73,50 | 73,50 | -0,34% | 30,00 |
| 08.10.2019 | 74,75 | 74,75 | 73,25 | 73,75 | -1,34% | - |
| 07.10.2019 | 74,25 | 75,25 | 73,25 | 74,75 | 0,00% | - |
| 04.10.2019 | 74,25 | 74,75 | 73,25 | 74,75 | 1,36% | - |
| 03.10.2019 | 73,75 | 74,25 | 72,75 | 73,75 | 0,00% | - |
| 02.10.2019 | 75,25 | 75,25 | 73,25 | 73,75 | -2,64% | - |
| 01.10.2019 | 75,75 | 77,25 | 75,25 | 75,75 | -0,66% | - |
| 30.09.2019 | 74,25 | 76,75 | 74,25 | 76,25 | 3,09% | - |
| 27.09.2019 | 75,17 | 75,46 | 73,50 | 73,97 | -2,56% | - |
| 26.09.2019 | 75,91 | 75,91 | 75,91 | 75,91 | -0,17% | 1,00 |
| 25.09.2019 | 75,40 | 76,73 | 74,76 | 76,04 | 1,38% | - |
| 24.09.2019 | 76,60 | 77,37 | 74,87 | 75,01 | -1,68% | - |
| 23.09.2019 | 77,43 | 77,74 | 75,77 | 76,29 | -1,35% | - |
| 20.09.2019 | 76,54 | 78,50 | 76,53 | 77,33 | 0,91% | - |
| 19.09.2019 | 75,00 | 77,15 | 74,75 | 76,64 | 2,84% | - |
| 18.09.2019 | 74,52 | 74,52 | 74,52 | 74,52 | -0,79% | 30,00 |
| 17.09.2019 | 75,98 | 76,65 | 75,10 | 75,12 | -1,41% | - |
| 16.09.2019 | 74,94 | 76,19 | 74,89 | 76,19 | 1,20% | - |
| 13.09.2019 | 76,60 | 77,74 | 74,94 | 75,29 | -4,13% | - |
| 12.09.2019 | 78,53 | 78,53 | 78,53 | 78,53 | 1,19% | 10,00 |
| 11.09.2019 | 77,61 | 77,61 | 77,61 | 77,61 | -0,17% | 60,00 |
| 10.09.2019 | 78,82 | 78,99 | 76,37 | 77,75 | -1,54% | - |
| 09.09.2019 | 78,44 | 79,22 | 77,97 | 78,96 | 0,87% | - |
| 06.09.2019 | 77,95 | 78,45 | 77,47 | 78,28 | 0,40% | - |
| 05.09.2019 | 77,99 | 78,91 | 77,60 | 77,97 | 1,00% | - |
| 04.09.2019 | 77,09 | 77,50 | 76,76 | 77,20 | 0,83% | - |
| 03.09.2019 | 76,34 | 77,01 | 74,35 | 76,56 | 0,74% | - |
| 02.09.2019 | 75,33 | 76,00 | 75,33 | 76,00 | 1,45% | 657,00 |
| 30.08.2019 | 74,33 | 75,05 | 73,97 | 74,92 | 1,24% | - |
| 29.08.2019 | 72,99 | 74,88 | 72,95 | 74,00 | 1,18% | - |
| 28.08.2019 | 73,51 | 73,99 | 72,60 | 73,13 | -3,45% | - |
| 27.08.2019 | 75,74 | 75,74 | 75,74 | 75,74 | -2,05% | 12,00 |
| 26.08.2019 | 74,67 | 77,38 | 74,66 | 77,33 | 3,18% | - |