10,345€
2,38%
Echtzeit-Aktienkurs AMC Networks Inc.
Bid:
Ask:
Aktienkurse zur AMC Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 10,35 | 10,35 | 10,24 | 10,24 | 1,34% | - |
| 30.04.2024 | 10,11 | 10,11 | 10,11 | 10,11 | 0,60% | - |
| 29.04.2024 | 10,05 | 10,05 | 10,05 | 10,05 | -5,19% | - |
| 26.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,24% | - |
| 25.04.2024 | 10,57 | 10,57 | 10,57 | 10,57 | -2,49% | - |
| 24.04.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 6,54% | - |
| 23.04.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -0,59% | - |
| 22.04.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 4,16% | - |
| 19.04.2024 | 9,83 | 9,83 | 9,83 | 9,83 | 2,48% | - |
| 18.04.2024 | 9,59 | 9,59 | 9,59 | 9,59 | 2,57% | - |
| 17.04.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -2,14% | - |
| 16.04.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -3,92% | - |
| 15.04.2024 | 9,94 | 9,94 | 9,94 | 9,94 | -2,43% | - |
| 12.04.2024 | 10,19 | 10,19 | 10,19 | 10,19 | 1,90% | - |
| 11.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -3,47% | - |
| 10.04.2024 | 10,36 | 10,36 | 10,36 | 10,36 | 0,58% | - |
| 09.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -2,00% | - |
| 08.04.2024 | 10,51 | 10,51 | 10,51 | 10,51 | -0,66% | - |
| 05.04.2024 | 10,75 | 10,75 | 10,58 | 10,58 | -1,17% | - |
| 04.04.2024 | 10,71 | 10,71 | 10,71 | 10,71 | 0,94% | - |
| 03.04.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -2,84% | - |
| 02.04.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -2,54% | - |
| 28.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 27.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 26.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 25.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -6,19% | - |
| 22.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -5,04% | - |
| 21.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 20.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 19.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 5,41% | - |
| 18.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 15.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 14.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 13.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 12.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 11.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 08.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 07.03.2024 | 11,20 | 11,20 | 11,00 | 11,00 | -1,79% | 300,00 |
| 06.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 05.03.2024 | 11,50 | 11,70 | 11,50 | 11,70 | -1,68% | 45,00 |
| 04.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 01.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 29.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 28.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
| 27.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 26.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 23.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 22.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 21.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 20.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 19.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -6,87% | - |
| 16.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 15.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 14.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -8,15% | - |
| 13.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 12.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -13,16% | - |
| 09.02.2024 | 15,60 | 15,60 | 15,20 | 15,20 | -2,56% | 120,00 |
| 08.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 07.02.2024 | 16,20 | 16,20 | 15,50 | 15,50 | -3,73% | 300,00 |
| 06.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 05.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 02.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 01.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 31.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 30.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 29.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 26.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 7,59% | - |
| 25.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -7,06% | - |
| 24.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 23.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 5,62% | - |
| 22.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 19.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 18.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 17.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -6,06% | - |
| 16.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 15.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 12.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -5,75% | - |
| 11.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 10.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 09.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 08.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 05.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 04.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 03.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 02.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 29.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 28.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 27.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -5,20% | - |
| 22.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 21.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -8,60% | - |
| 20.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 6,29% | - |
| 19.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | -5,91% | - |
| 18.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 5,08% | - |
| 15.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 6,63% | - |
| 14.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 5,73% | - |
| 13.12.2023 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 12.12.2023 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 11.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 08.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | - |
| 07.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |