209,575€
-6,40%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 212,35 | 214,35 | 209,00 | 209,50 | -6,43% | 139,00 |
30.04.2024 | 224,00 | 224,77 | 222,80 | 223,90 | 0,15% | - |
29.04.2024 | 225,25 | 227,40 | 222,25 | 223,58 | -0,73% | 7,00 |
26.04.2024 | 223,98 | 225,65 | 222,23 | 225,23 | 0,73% | 56,00 |
25.04.2024 | 221,70 | 224,95 | 219,25 | 223,60 | 0,60% | 48,00 |
24.04.2024 | 222,43 | 224,00 | 220,25 | 222,27 | 0,11% | 13,00 |
23.04.2024 | 222,25 | 224,05 | 220,75 | 222,02 | -0,25% | 8,00 |
22.04.2024 | 224,80 | 227,30 | 219,02 | 222,58 | -0,87% | 37,00 |
19.04.2024 | 221,50 | 225,18 | 221,40 | 224,52 | 0,76% | - |
18.04.2024 | 223,95 | 226,45 | 221,10 | 222,83 | -0,31% | 49,00 |
17.04.2024 | 224,60 | 226,35 | 222,13 | 223,52 | -0,38% | 7,00 |
16.04.2024 | 220,27 | 225,58 | 219,85 | 224,38 | 1,75% | - |
15.04.2024 | 220,43 | 222,58 | 219,80 | 220,52 | 0,32% | 128,00 |
12.04.2024 | 220,05 | 223,45 | 219,05 | 219,83 | -0,05% | 44,00 |
11.04.2024 | 221,30 | 221,65 | 219,33 | 219,93 | -0,79% | 165,00 |
10.04.2024 | 219,88 | 223,52 | 218,25 | 221,68 | 0,81% | 77,00 |
09.04.2024 | 221,33 | 221,65 | 218,18 | 219,90 | -0,69% | 14,00 |
08.04.2024 | 224,27 | 226,95 | 221,43 | 221,43 | -1,40% | 143,00 |
05.04.2024 | 223,75 | 225,83 | 222,55 | 224,58 | 0,50% | 26,00 |
04.04.2024 | 227,00 | 227,90 | 223,23 | 223,45 | -1,60% | 159,00 |
03.04.2024 | 225,18 | 227,80 | 223,40 | 227,08 | 0,60% | 163,00 |
02.04.2024 | 226,27 | 228,50 | 223,40 | 225,73 | 0,26% | 51,00 |
28.03.2024 | 225,83 | 227,60 | 221,90 | 225,15 | -0,23% | 18,00 |
27.03.2024 | 224,77 | 227,15 | 224,50 | 225,68 | 0,58% | 30,00 |
26.03.2024 | 221,00 | 225,43 | 221,00 | 224,38 | 0,46% | 33,00 |
25.03.2024 | 224,02 | 226,50 | 222,05 | 223,35 | -0,50% | 36,00 |
22.03.2024 | 223,48 | 228,25 | 223,27 | 224,48 | 0,45% | 109,00 |
21.03.2024 | 221,68 | 224,35 | 219,60 | 223,48 | 0,83% | 60,00 |
20.03.2024 | 222,95 | 225,25 | 221,33 | 221,63 | -0,63% | 77,00 |
19.03.2024 | 220,25 | 223,27 | 220,23 | 223,02 | 1,28% | 24,00 |
18.03.2024 | 218,80 | 221,50 | 216,40 | 220,20 | 0,63% | 224,00 |
15.03.2024 | 218,25 | 220,55 | 216,58 | 218,83 | 0,26% | 21,00 |
14.03.2024 | 214,83 | 218,58 | 212,25 | 218,25 | 1,91% | 72,00 |
13.03.2024 | 217,25 | 218,30 | 213,83 | 214,15 | -1,37% | 22,00 |
12.03.2024 | 218,00 | 219,45 | 216,63 | 217,13 | -0,20% | - |
11.03.2024 | 214,65 | 218,05 | 214,65 | 217,55 | 0,20% | 76,00 |
08.03.2024 | 217,05 | 219,38 | 214,45 | 217,13 | -0,02% | 14,00 |
07.03.2024 | 215,88 | 217,68 | 214,48 | 217,18 | 0,84% | 105,00 |
06.03.2024 | 217,93 | 218,13 | 215,38 | 215,38 | -0,66% | 56,00 |
05.03.2024 | 216,80 | 219,65 | 215,90 | 216,80 | -0,28% | 5,00 |
04.03.2024 | 218,25 | 221,52 | 216,00 | 217,40 | -0,67% | 163,00 |
01.03.2024 | 218,27 | 220,40 | 215,55 | 218,88 | 0,37% | 44,00 |
29.02.2024 | 217,63 | 218,75 | 216,65 | 218,08 | 0,18% | 3,00 |
28.02.2024 | 218,25 | 219,10 | 215,80 | 217,68 | -0,21% | 45,00 |
27.02.2024 | 219,48 | 222,95 | 216,38 | 218,13 | -0,78% | 79,00 |
26.02.2024 | 218,98 | 222,50 | 218,63 | 219,85 | 0,13% | 59,00 |
23.02.2024 | 216,73 | 220,00 | 214,83 | 219,58 | 1,26% | 67,00 |
22.02.2024 | 216,00 | 218,43 | 213,20 | 216,85 | 0,43% | 50,00 |
21.02.2024 | 214,83 | 216,68 | 214,35 | 215,93 | 0,43% | 123,00 |
20.02.2024 | 214,68 | 216,98 | 211,95 | 215,00 | 0,01% | 151,00 |
19.02.2024 | 215,13 | 217,35 | 213,00 | 214,98 | 0,07% | 64,00 |
16.02.2024 | 216,27 | 218,35 | 214,50 | 214,83 | -0,70% | 29,00 |
15.02.2024 | 216,20 | 218,40 | 214,00 | 216,35 | 0,22% | 88,00 |
14.02.2024 | 215,68 | 217,68 | 214,10 | 215,88 | 0,12% | 41,00 |
13.02.2024 | 213,45 | 216,48 | 211,85 | 215,63 | 1,01% | - |
12.02.2024 | 213,70 | 214,38 | 210,27 | 213,48 | -0,13% | 193,00 |
09.02.2024 | 213,58 | 216,10 | 212,10 | 213,75 | 0,12% | 82,00 |
08.02.2024 | 220,05 | 222,15 | 211,98 | 213,50 | -3,30% | 130,00 |
07.02.2024 | 218,52 | 222,45 | 217,98 | 220,77 | 1,25% | 89,00 |
06.02.2024 | 217,75 | 221,05 | 216,85 | 218,05 | -0,09% | 262,00 |
05.02.2024 | 217,48 | 220,70 | 216,30 | 218,25 | 0,23% | 64,00 |
02.02.2024 | 217,95 | 219,88 | 216,98 | 217,75 | -0,11% | 183,00 |
01.02.2024 | 215,60 | 218,68 | 211,95 | 218,00 | 1,20% | 86,00 |
31.01.2024 | 203,88 | 216,20 | 203,65 | 215,43 | 5,82% | 72,00 |
30.01.2024 | 201,65 | 203,80 | 200,91 | 203,58 | 1,13% | 22,00 |
29.01.2024 | 200,48 | 201,90 | 200,48 | 201,30 | 0,41% | - |
26.01.2024 | 201,34 | 203,40 | 200,01 | 200,48 | -0,66% | 53,00 |
25.01.2024 | 200,19 | 201,98 | 198,71 | 201,80 | 1,02% | 14,00 |
24.01.2024 | 200,75 | 200,88 | 198,23 | 199,76 | -0,42% | 10,00 |
23.01.2024 | 199,82 | 201,85 | 198,26 | 200,60 | 0,10% | 116,00 |
22.01.2024 | 200,37 | 202,15 | 198,52 | 200,40 | 0,09% | 128,00 |
19.01.2024 | 202,83 | 206,70 | 200,16 | 200,22 | -1,47% | - |
18.01.2024 | 200,53 | 203,90 | 199,49 | 203,20 | 1,08% | 69,00 |
17.01.2024 | 201,00 | 203,93 | 200,08 | 201,02 | -0,21% | 78,00 |
16.01.2024 | 200,27 | 202,90 | 199,41 | 201,45 | 0,60% | 55,00 |
15.01.2024 | 200,21 | 202,15 | 198,02 | 200,26 | -0,13% | 44,00 |
12.01.2024 | 199,42 | 200,80 | 198,50 | 200,52 | 0,35% | - |
11.01.2024 | 197,21 | 199,99 | 195,47 | 199,82 | 1,41% | 16,00 |
10.01.2024 | 195,26 | 197,06 | 194,34 | 197,05 | 0,85% | 164,00 |
09.01.2024 | 191,79 | 195,54 | 189,84 | 195,38 | 1,78% | 2,00 |
08.01.2024 | 192,32 | 194,70 | 190,24 | 191,96 | -0,63% | 79,00 |
05.01.2024 | 192,65 | 194,54 | 189,84 | 193,17 | 0,39% | 39,00 |
04.01.2024 | 192,63 | 192,97 | 189,86 | 192,41 | -0,21% | 10,00 |
03.01.2024 | 191,70 | 194,94 | 189,35 | 192,82 | 1,20% | 27,00 |
02.01.2024 | 186,27 | 190,58 | 186,05 | 190,53 | 3,54% | 19,00 |
29.12.2023 | 183,92 | 184,30 | 183,56 | 184,01 | 0,15% | - |
28.12.2023 | 183,89 | 185,58 | 181,96 | 183,73 | -0,03% | 64,00 |
27.12.2023 | 184,97 | 186,46 | 182,80 | 183,78 | -0,34% | 10,00 |
22.12.2023 | 183,36 | 185,12 | 182,73 | 184,40 | 0,29% | 27,00 |
21.12.2023 | 183,69 | 185,28 | 181,83 | 183,86 | 0,53% | 53,00 |
20.12.2023 | 184,14 | 185,26 | 182,42 | 182,89 | -0,58% | 40,00 |
19.12.2023 | 183,07 | 184,13 | 182,20 | 183,95 | 0,35% | 20,00 |
18.12.2023 | 183,92 | 185,03 | 182,50 | 183,31 | -0,35% | 2,00 |
15.12.2023 | 183,54 | 186,26 | 180,33 | 183,96 | 0,25% | 218,00 |
14.12.2023 | 185,14 | 186,99 | 178,72 | 183,51 | -1,95% | 299,00 |
13.12.2023 | 188,66 | 190,58 | 186,31 | 187,16 | -0,95% | 35,00 |
12.12.2023 | 188,20 | 189,79 | 185,96 | 188,96 | 0,33% | - |
11.12.2023 | 187,40 | 189,22 | 187,12 | 188,34 | 0,54% | 100,00 |
08.12.2023 | 185,70 | 187,39 | 183,82 | 187,32 | 0,95% | 37,00 |
07.12.2023 | 186,29 | 187,84 | 184,26 | 185,55 | -0,41% | 112,00 |