Echtzeit-Aktienkurs AMC Networks Inc.
Bid:
Ask:
Aktienkurse zur AMC Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 59,16 | 70,77 | 0,00 | 65,39 | 23,41% | - |
| 25.02.2021 | 54,76 | 55,02 | 52,21 | 52,99 | -2,45% | - |
| 24.02.2021 | 52,92 | 54,94 | 52,59 | 54,32 | 4,74% | - |
| 23.02.2021 | 51,92 | 52,85 | 50,60 | 51,86 | -3,51% | - |
| 22.02.2021 | 53,49 | 55,74 | 53,19 | 53,74 | 7,11% | - |
| 19.02.2021 | 51,03 | 51,08 | 49,74 | 50,18 | -0,62% | - |
| 18.02.2021 | 50,81 | 51,77 | 50,30 | 50,49 | -1,27% | - |
| 17.02.2021 | 0,00 | 51,21 | 0,00 | 51,14 | 2,75% | - |
| 16.02.2021 | 50,64 | 51,48 | 49,03 | 49,77 | 0,67% | - |
| 12.02.2021 | 48,79 | 49,97 | 48,49 | 49,44 | 4,95% | - |
| 11.02.2021 | 46,39 | 47,29 | 45,07 | 47,11 | -0,91% | - |
| 10.02.2021 | 46,58 | 47,77 | 45,02 | 47,55 | 2,20% | - |
| 09.02.2021 | 45,67 | 46,66 | 45,24 | 46,52 | -1,45% | - |
| 08.02.2021 | 46,75 | 47,76 | 0,00 | 47,21 | 0,69% | - |
| 05.02.2021 | 46,35 | 47,43 | 46,17 | 46,88 | 4,63% | - |
| 04.02.2021 | 44,81 | 44,81 | 44,80 | 44,81 | -4,49% | - |
| 03.02.2021 | 45,93 | 47,59 | 45,84 | 46,91 | 2,59% | - |
| 02.02.2021 | 48,23 | 48,32 | 45,30 | 45,73 | -11,52% | - |
| 01.02.2021 | 48,10 | 52,30 | 46,52 | 51,68 | 4,57% | - |
| 29.01.2021 | 49,42 | 49,42 | 49,42 | 49,42 | 3,97% | - |
| 28.01.2021 | 53,80 | 54,04 | 46,86 | 47,54 | -1,43% | - |
| 27.01.2021 | 62,33 | 64,63 | 46,66 | 48,23 | -19,37% | - |
| 26.01.2021 | 59,96 | 59,96 | 59,77 | 59,81 | 10,41% | - |
| 25.01.2021 | 56,80 | 58,25 | 50,34 | 54,17 | 9,98% | - |
| 22.01.2021 | 43,09 | 50,31 | 43,03 | 49,26 | 14,41% | - |
| 21.01.2021 | 42,51 | 43,94 | 42,05 | 43,05 | 0,02% | - |
| 20.01.2021 | 43,86 | 44,18 | 42,71 | 43,04 | -1,66% | - |
| 19.01.2021 | 42,28 | 43,82 | 42,19 | 43,77 | 4,08% | - |
| 15.01.2021 | 41,34 | 42,41 | 41,32 | 42,05 | -2,19% | - |
| 14.01.2021 | 41,58 | 43,65 | 41,12 | 42,99 | 3,01% | - |
| 13.01.2021 | 41,29 | 41,81 | 40,28 | 41,74 | 1,71% | - |
| 12.01.2021 | 40,65 | 41,90 | 40,53 | 41,04 | 2,65% | - |
| 11.01.2021 | 39,90 | 40,71 | 39,32 | 39,98 | 1,99% | - |
| 08.01.2021 | 38,10 | 39,34 | 37,83 | 39,20 | 1,41% | - |
| 07.01.2021 | 38,49 | 38,94 | 38,17 | 38,65 | 1,94% | - |
| 06.01.2021 | 37,73 | 38,73 | 37,00 | 37,92 | 4,94% | - |
| 05.01.2021 | 35,93 | 36,28 | 35,02 | 36,13 | 1,42% | - |
| 04.01.2021 | 34,86 | 35,92 | 34,54 | 35,63 | -0,46% | - |
| 31.12.2020 | 36,33 | 36,58 | 35,42 | 35,79 | 0,97% | - |
| 30.12.2020 | 35,49 | 35,70 | 35,25 | 35,45 | 1,50% | - |
| 29.12.2020 | 34,43 | 34,93 | 34,14 | 34,92 | 4,10% | - |
| 28.12.2020 | 34,30 | 34,30 | 33,52 | 33,55 | 0,90% | - |
| 24.12.2020 | 33,52 | 33,78 | 32,78 | 33,25 | -1,58% | - |
| 23.12.2020 | 32,69 | 33,93 | 32,65 | 33,78 | 6,90% | - |
| 22.12.2020 | 30,72 | 31,78 | 30,45 | 31,60 | -0,03% | - |
| 21.12.2020 | 31,13 | 31,87 | 30,97 | 31,61 | -1,28% | - |
| 18.12.2020 | 32,02 | 32,47 | 31,63 | 32,02 | -0,36% | - |
| 17.12.2020 | 31,51 | 32,56 | 26,42 | 32,14 | 0,48% | - |
| 16.12.2020 | 32,50 | 32,85 | 31,93 | 31,98 | -0,14% | - |
| 15.12.2020 | 32,96 | 32,96 | 29,38 | 32,03 | -0,91% | - |
| 14.12.2020 | 32,32 | 32,48 | 31,65 | 32,32 | 0,69% | - |
| 11.12.2020 | 33,25 | 33,27 | 31,99 | 32,10 | -1,83% | - |
| 10.12.2020 | 31,78 | 32,93 | 31,62 | 32,70 | 2,30% | - |
| 09.12.2020 | 32,34 | 33,03 | 31,64 | 31,97 | 1,27% | - |
| 08.12.2020 | 31,94 | 34,68 | 30,33 | 31,57 | -1,70% | - |
| 07.12.2020 | 32,92 | 33,27 | 32,08 | 32,11 | -2,93% | - |
| 04.12.2020 | 32,84 | 33,25 | 32,52 | 33,08 | -6,02% | - |
| 03.12.2020 | 32,07 | 35,20 | 29,46 | 35,20 | 9,22% | - |
| 02.12.2020 | 32,44 | 33,22 | 32,23 | 32,23 | -0,31% | - |
| 01.12.2020 | 33,42 | 34,26 | 31,78 | 32,33 | -1,76% | - |
| 30.11.2020 | 34,05 | 34,52 | 32,88 | 32,91 | -5,66% | - |
| 27.11.2020 | 35,05 | 35,82 | 33,48 | 34,89 | 7,80% | - |
| 25.11.2020 | 33,17 | 33,17 | 32,36 | 32,36 | -2,09% | - |
| 24.11.2020 | 33,06 | 33,06 | 33,05 | 33,05 | 5,54% | - |
| 23.11.2020 | 30,13 | 31,44 | 29,80 | 31,32 | 4,05% | - |
| 20.11.2020 | 29,35 | 30,15 | 29,13 | 30,10 | 2,54% | - |
| 19.11.2020 | 28,11 | 29,36 | 27,86 | 29,35 | 1,43% | - |
| 18.11.2020 | 30,12 | 30,65 | 28,92 | 28,94 | -1,95% | - |
| 17.11.2020 | 28,28 | 30,14 | 28,27 | 29,51 | 4,00% | - |
| 16.11.2020 | 27,70 | 28,55 | 27,70 | 28,38 | 7,56% | - |
| 13.11.2020 | 26,39 | 26,40 | 26,38 | 26,38 | 6,31% | - |
| 12.11.2020 | 25,16 | 25,67 | 24,75 | 24,82 | -4,34% | - |
| 11.11.2020 | 25,50 | 26,45 | 25,24 | 25,94 | -1,59% | - |
| 10.11.2020 | 25,24 | 26,45 | 24,83 | 26,36 | 5,40% | - |
| 09.11.2020 | 25,07 | 25,89 | 24,33 | 25,01 | 4,54% | - |
| 06.11.2020 | 23,66 | 24,02 | 23,28 | 23,93 | 0,80% | - |
| 05.11.2020 | 23,40 | 23,88 | 22,97 | 23,74 | 2,00% | - |
| 04.11.2020 | 23,15 | 23,71 | 0,00 | 23,27 | 0,98% | - |
| 03.11.2020 | 23,53 | 23,83 | 22,73 | 23,05 | 0,99% | - |
| 02.11.2020 | 21,92 | 22,95 | 21,83 | 22,82 | 7,57% | - |
| 30.10.2020 | 20,69 | 21,29 | 20,47 | 21,22 | -0,42% | - |
| 29.10.2020 | 20,86 | 21,53 | 20,67 | 21,31 | 1,67% | - |
| 28.10.2020 | 21,45 | 21,61 | 20,92 | 20,96 | -3,94% | - |
| 27.10.2020 | 21,86 | 22,19 | 21,52 | 21,82 | -4,19% | - |
| 26.10.2020 | 23,08 | 23,15 | 22,45 | 22,77 | -2,48% | - |
| 23.10.2020 | 23,59 | 23,87 | 23,20 | 23,35 | -2,28% | - |
| 22.10.2020 | 24,72 | 24,75 | 23,67 | 23,90 | -1,06% | - |
| 21.10.2020 | 23,14 | 24,66 | 23,06 | 24,15 | 4,12% | - |
| 20.10.2020 | 23,18 | 23,46 | 23,05 | 23,20 | 0,72% | - |
| 19.10.2020 | 0,00 | 24,06 | 0,00 | 23,03 | -1,48% | - |
| 16.10.2020 | 22,60 | 23,61 | 22,55 | 23,38 | 4,94% | - |
| 15.10.2020 | 22,21 | 22,63 | 21,77 | 22,28 | -6,03% | - |
| 14.10.2020 | 24,47 | 24,64 | 23,67 | 23,71 | -3,11% | - |
| 13.10.2020 | 24,21 | 24,67 | 24,19 | 24,47 | -0,43% | - |
| 12.10.2020 | 24,13 | 24,59 | 24,06 | 24,57 | 3,56% | - |
| 09.10.2020 | 23,89 | 24,08 | 23,69 | 23,73 | -0,82% | - |
| 08.10.2020 | 24,11 | 24,20 | 23,86 | 23,92 | 0,06% | - |
| 07.10.2020 | 24,14 | 24,21 | 23,88 | 23,91 | 0,97% | - |
| 06.10.2020 | 23,79 | 24,22 | 23,63 | 23,68 | -0,02% | - |
| 05.10.2020 | 24,17 | 24,26 | 23,36 | 23,68 | -1,31% | - |