Börse:
85,250€
Echtzeit-Aktienkurs Amerisourcebergen Corp.
Bid:
85,000€
Ask:
85,500€
Aktienkurse zur Amerisourcebergen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 85,25 | 85,25 | 84,75 | 84,75 | -0,59% | 115,00 |
| 19.01.2021 | 88,25 | 88,75 | 85,25 | 85,25 | -3,94% | 7,00 |
| 18.01.2021 | 88,25 | 88,75 | 88,25 | 88,75 | 0,57% | - |
| 15.01.2021 | 86,75 | 89,25 | 86,75 | 88,25 | 1,15% | 5,00 |
| 14.01.2021 | 87,25 | 87,75 | 86,75 | 87,25 | 0,58% | - |
| 13.01.2021 | 87,25 | 87,75 | 86,75 | 86,75 | -0,57% | - |
| 12.01.2021 | 88,25 | 88,75 | 87,25 | 87,25 | -1,13% | 95,00 |
| 11.01.2021 | 89,75 | 90,75 | 87,25 | 88,25 | -1,67% | 235,00 |
| 08.01.2021 | 90,25 | 91,75 | 89,25 | 89,75 | 0,00% | 379,00 |
| 07.01.2021 | 86,75 | 89,75 | 86,25 | 89,75 | 4,66% | 148,00 |
| 06.01.2021 | 79,25 | 87,25 | 79,25 | 85,75 | 8,20% | 188,00 |
| 05.01.2021 | 78,75 | 80,25 | 77,25 | 79,25 | 0,63% | 125,00 |
| 04.01.2021 | 79,75 | 80,25 | 77,75 | 78,75 | -0,63% | 50,00 |
| 30.12.2020 | 79,25 | 79,75 | 79,25 | 79,25 | 0,00% | - |
| 29.12.2020 | 79,75 | 80,25 | 78,75 | 79,25 | 0,63% | 10,00 |
| 28.12.2020 | 79,25 | 80,25 | 78,75 | 78,75 | -1,87% | 15,00 |
| 23.12.2020 | 79,25 | 80,75 | 79,25 | 80,25 | 1,26% | - |
| 22.12.2020 | 79,25 | 80,75 | 79,25 | 79,25 | -0,63% | - |
| 21.12.2020 | 80,75 | 80,75 | 78,25 | 79,75 | -0,62% | 65,00 |
| 18.12.2020 | 80,25 | 81,25 | 79,75 | 80,25 | 0,00% | - |
| 17.12.2020 | 80,75 | 80,75 | 79,75 | 80,25 | -0,62% | 5,00 |
| 16.12.2020 | 81,25 | 81,75 | 80,75 | 80,75 | -1,22% | - |
| 15.12.2020 | 80,25 | 81,75 | 80,25 | 81,75 | 1,87% | 120,00 |
| 14.12.2020 | 81,25 | 81,75 | 80,25 | 80,25 | -1,23% | - |
| 11.12.2020 | 81,75 | 82,25 | 80,75 | 81,25 | -0,61% | 58,00 |
| 10.12.2020 | 83,75 | 83,75 | 81,75 | 81,75 | -1,80% | - |
| 09.12.2020 | 83,25 | 83,75 | 82,75 | 83,25 | 0,60% | - |
| 08.12.2020 | 81,75 | 83,25 | 81,25 | 82,75 | 1,22% | 12,00 |
| 07.12.2020 | 84,75 | 85,25 | 81,75 | 81,75 | -2,97% | - |
| 04.12.2020 | 83,75 | 84,75 | 82,75 | 84,25 | 1,20% | - |
| 03.12.2020 | 85,25 | 85,25 | 83,25 | 83,25 | -2,35% | 8,00 |
| 02.12.2020 | 84,75 | 85,75 | 84,25 | 85,25 | 0,59% | 128,00 |
| 01.12.2020 | 86,75 | 87,25 | 84,75 | 84,75 | -1,17% | 55,00 |
| 30.11.2020 | 85,25 | 87,25 | 85,25 | 85,75 | -0,58% | 80,00 |
| 27.11.2020 | 86,75 | 87,25 | 85,75 | 86,25 | -0,58% | 12,00 |
| 26.11.2020 | 86,25 | 86,75 | 86,25 | 86,75 | 0,58% | - |
| 25.11.2020 | 86,75 | 87,75 | 85,25 | 86,25 | 0,00% | 316,00 |
| 24.11.2020 | 85,75 | 87,25 | 84,75 | 86,25 | 1,77% | 18,00 |
| 23.11.2020 | 85,25 | 85,75 | 84,75 | 84,75 | 0,00% | - |
| 20.11.2020 | 85,25 | 86,00 | 84,25 | 84,75 | -1,17% | - |
| 19.11.2020 | 87,75 | 87,75 | 84,75 | 85,75 | -1,72% | 29,00 |
| 18.11.2020 | 87,75 | 90,75 | 87,25 | 87,25 | -1,13% | - |
| 17.11.2020 | 91,75 | 91,75 | 83,50 | 88,25 | -4,34% | 687,00 |
| 16.11.2020 | 92,25 | 93,25 | 91,25 | 92,25 | 1,10% | 68,00 |
| 13.11.2020 | 89,75 | 92,25 | 89,25 | 91,25 | 1,67% | 75,00 |
| 12.11.2020 | 90,75 | 91,25 | 89,25 | 89,75 | -1,10% | 170,00 |
| 11.11.2020 | 93,25 | 94,25 | 90,75 | 90,75 | -2,68% | 658,00 |
| 10.11.2020 | 89,75 | 93,75 | 89,75 | 93,25 | 3,32% | 313,00 |
| 09.11.2020 | 88,25 | 92,00 | 87,00 | 90,25 | 2,85% | 462,00 |
| 06.11.2020 | 88,75 | 89,25 | 87,25 | 87,75 | -2,23% | 59,00 |
| 05.11.2020 | 89,75 | 92,75 | 87,75 | 89,75 | 0,00% | 8,00 |
| 04.11.2020 | 87,75 | 91,75 | 86,25 | 89,75 | 2,87% | 49,00 |
| 03.11.2020 | 85,25 | 87,75 | 85,25 | 87,25 | 2,35% | - |
| 02.11.2020 | 82,25 | 85,75 | 82,25 | 85,25 | 3,02% | 62,00 |
| 30.10.2020 | 80,25 | 82,75 | 79,75 | 82,75 | 1,22% | - |
| 29.10.2020 | 82,25 | 82,75 | 79,25 | 81,75 | 0,00% | 10,00 |
| 28.10.2020 | 82,75 | 82,75 | 81,75 | 81,75 | -1,21% | 90,00 |
| 27.10.2020 | 83,25 | 84,25 | 82,75 | 82,75 | 0,00% | 60,00 |
| 26.10.2020 | 83,25 | 83,75 | 82,25 | 82,75 | -1,78% | 40,00 |
| 23.10.2020 | 83,75 | 84,25 | 82,75 | 84,25 | 0,60% | 148,00 |
| 22.10.2020 | 82,25 | 83,75 | 81,75 | 83,75 | 1,21% | 12,00 |
| 21.10.2020 | 83,25 | 84,25 | 82,25 | 82,75 | 0,61% | 4,00 |
| 20.10.2020 | 83,25 | 83,75 | 82,25 | 82,25 | -0,60% | - |
| 19.10.2020 | 85,25 | 85,25 | 82,75 | 82,75 | -2,36% | 7,00 |
| 16.10.2020 | 84,75 | 85,75 | 84,25 | 84,75 | -0,59% | 50,00 |
| 15.10.2020 | 83,75 | 86,25 | 83,25 | 85,25 | 1,19% | 60,00 |
| 14.10.2020 | 82,75 | 84,25 | 82,75 | 84,25 | 1,20% | 50,00 |
| 13.10.2020 | 82,25 | 83,25 | 81,25 | 83,25 | 1,22% | 13,00 |
| 12.10.2020 | 82,25 | 82,75 | 81,75 | 82,25 | 0,00% | - |
| 09.10.2020 | 83,75 | 84,25 | 81,75 | 82,25 | -1,20% | - |
| 08.10.2020 | 81,75 | 84,25 | 81,25 | 83,25 | 2,46% | 80,00 |
| 07.10.2020 | 81,75 | 82,25 | 81,25 | 81,25 | -0,61% | - |
| 06.10.2020 | 81,75 | 82,75 | 81,25 | 81,75 | -0,61% | - |
| 05.10.2020 | 81,75 | 82,25 | 80,25 | 82,25 | 1,23% | - |
| 02.10.2020 | 79,75 | 82,25 | 79,75 | 81,25 | 0,00% | - |
| 01.10.2020 | 83,25 | 83,25 | 80,75 | 81,25 | -1,81% | 15,00 |
| 30.09.2020 | 81,25 | 83,25 | 81,25 | 82,75 | 0,61% | 4,00 |
| 29.09.2020 | 83,75 | 83,75 | 81,75 | 82,25 | -1,79% | 15,00 |
| 28.09.2020 | 83,75 | 84,75 | 82,75 | 83,75 | 0,60% | - |
| 25.09.2020 | 81,75 | 83,25 | 80,75 | 83,25 | 1,83% | - |
| 24.09.2020 | 80,75 | 82,25 | 79,25 | 81,75 | 1,24% | 30,00 |
| 23.09.2020 | 81,75 | 82,25 | 80,75 | 80,75 | -1,22% | - |
| 22.09.2020 | 81,25 | 81,75 | 80,75 | 81,75 | 0,62% | - |
| 21.09.2020 | 81,25 | 81,75 | 79,75 | 81,25 | -0,61% | - |
| 18.09.2020 | 81,75 | 82,25 | 80,75 | 81,75 | 0,62% | 58,00 |
| 17.09.2020 | 81,25 | 81,75 | 80,25 | 81,25 | -0,61% | - |
| 16.09.2020 | 80,25 | 82,75 | 80,25 | 81,75 | 1,24% | - |
| 15.09.2020 | 79,75 | 81,25 | 79,75 | 80,75 | 1,89% | 10,00 |
| 14.09.2020 | 80,25 | 80,25 | 5,14 | 79,25 | 0,00% | 125,00 |
| 11.09.2020 | 80,25 | 80,25 | 78,25 | 79,25 | -0,63% | 30,00 |
| 10.09.2020 | 81,75 | 81,75 | 79,75 | 79,75 | -1,85% | 10,00 |
| 09.09.2020 | 81,25 | 82,25 | 80,25 | 81,25 | 0,00% | - |
| 08.09.2020 | 82,25 | 82,75 | 80,25 | 81,25 | -0,61% | - |
| 07.09.2020 | 81,75 | 81,75 | 81,75 | 81,75 | 0,00% | - |
| 04.09.2020 | 82,25 | 83,25 | 80,75 | 81,75 | -3,25% | - |
| 03.09.2020 | 83,50 | 84,50 | 83,50 | 84,50 | 1,81% | 61,00 |
| 02.09.2020 | 82,50 | 83,00 | 82,50 | 83,00 | 5,73% | 148,00 |
| 01.09.2020 | 78,50 | 78,50 | 78,50 | 78,50 | -4,27% | 80,00 |
| 31.08.2020 | 82,00 | 82,00 | 82,00 | 82,00 | -0,30% | 12,00 |
| 28.08.2020 | 83,25 | 83,25 | 81,75 | 82,25 | -1,20% | - |