222,400€
-0,16%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 223,95 | 225,20 | 221,18 | 222,98 | -0,29% | - |
| 17.04.2024 | 224,60 | 224,93 | 222,13 | 223,63 | -0,32% | - |
| 16.04.2024 | 220,25 | 225,50 | 219,95 | 224,35 | 1,78% | 45,00 |
| 15.04.2024 | 220,43 | 223,00 | 219,25 | 220,43 | 0,20% | - |
| 12.04.2024 | 220,05 | 222,45 | 218,45 | 219,98 | 0,14% | - |
| 11.04.2024 | 221,30 | 221,58 | 219,30 | 219,68 | -0,77% | - |
| 10.04.2024 | 219,88 | 223,50 | 219,23 | 221,38 | 0,71% | - |
| 09.04.2024 | 221,33 | 222,55 | 218,23 | 219,83 | -0,72% | - |
| 08.04.2024 | 224,27 | 225,48 | 221,43 | 221,43 | -1,36% | - |
| 05.04.2024 | 221,55 | 226,38 | 221,55 | 224,48 | 0,48% | - |
| 04.04.2024 | 226,88 | 227,58 | 223,23 | 223,40 | -1,51% | - |
| 03.04.2024 | 225,33 | 228,08 | 224,75 | 226,83 | 0,50% | - |
| 02.04.2024 | 226,27 | 227,83 | 224,45 | 225,70 | 0,17% | - |
| 28.03.2024 | 225,90 | 227,02 | 220,98 | 225,33 | -0,10% | 70,00 |
| 27.03.2024 | 224,52 | 226,50 | 222,83 | 225,55 | 0,08% | - |
| 26.03.2024 | 223,08 | 225,38 | 222,08 | 225,38 | 0,96% | - |
| 25.03.2024 | 224,05 | 225,65 | 220,23 | 223,23 | -0,03% | - |
| 22.03.2024 | 223,52 | 226,08 | 222,35 | 223,30 | -0,52% | - |
| 21.03.2024 | 221,45 | 225,02 | 219,88 | 224,48 | 1,33% | - |
| 20.03.2024 | 222,95 | 225,70 | 220,58 | 221,52 | -1,39% | 16,00 |
| 19.03.2024 | 220,25 | 226,20 | 219,27 | 224,65 | 1,72% | - |
| 18.03.2024 | 219,00 | 222,43 | 217,40 | 220,85 | 1,56% | - |
| 15.03.2024 | 218,27 | 229,75 | 213,35 | 217,45 | 1,53% | - |
| 14.03.2024 | 214,77 | 220,95 | 209,95 | 214,18 | 1,16% | - |
| 13.03.2024 | 217,25 | 219,05 | 206,79 | 211,73 | -1,56% | - |
| 12.03.2024 | 217,73 | 219,25 | 215,08 | 215,08 | -0,16% | - |
| 11.03.2024 | 217,05 | 219,90 | 215,43 | 215,43 | -0,81% | - |
| 08.03.2024 | 217,05 | 219,35 | 215,18 | 217,18 | 0,02% | - |
| 07.03.2024 | 215,88 | 217,68 | 213,90 | 217,13 | 0,84% | 16,00 |
| 06.03.2024 | 217,93 | 217,95 | 214,90 | 215,33 | -0,65% | - |
| 05.03.2024 | 217,05 | 219,33 | 215,95 | 216,73 | -0,21% | - |
| 04.03.2024 | 218,25 | 221,65 | 216,70 | 217,18 | -0,73% | - |
| 01.03.2024 | 218,15 | 220,95 | 217,52 | 218,77 | 0,42% | 50,00 |
| 29.02.2024 | 217,75 | 218,95 | 216,85 | 217,85 | 0,01% | 18,00 |
| 28.02.2024 | 218,35 | 219,10 | 215,80 | 217,83 | -0,16% | 5,00 |
| 27.02.2024 | 219,52 | 221,15 | 216,40 | 218,18 | -0,66% | - |
| 26.02.2024 | 219,02 | 221,18 | 218,63 | 219,63 | 0,17% | 30,00 |
| 23.02.2024 | 216,68 | 219,95 | 214,83 | 219,25 | 1,24% | - |
| 22.02.2024 | 215,77 | 219,48 | 213,20 | 216,58 | 0,34% | - |
| 21.02.2024 | 214,83 | 216,65 | 214,38 | 215,85 | 0,45% | - |
| 20.02.2024 | 214,77 | 216,98 | 213,20 | 214,88 | -0,06% | - |
| 19.02.2024 | 215,02 | 215,38 | 214,93 | 215,00 | 0,03% | - |
| 16.02.2024 | 216,35 | 218,08 | 214,50 | 214,93 | -0,69% | 6,00 |
| 15.02.2024 | 216,05 | 217,90 | 214,88 | 216,43 | 0,25% | 90,00 |
| 14.02.2024 | 215,68 | 217,68 | 213,58 | 215,88 | -0,02% | - |
| 13.02.2024 | 213,45 | 217,00 | 212,80 | 215,93 | 1,16% | - |
| 12.02.2024 | 213,70 | 214,70 | 210,50 | 213,45 | -0,18% | - |
| 09.02.2024 | 213,65 | 215,60 | 212,10 | 213,83 | 0,05% | - |
| 08.02.2024 | 220,18 | 220,68 | 212,05 | 213,73 | -3,15% | - |
| 07.02.2024 | 218,48 | 222,45 | 217,85 | 220,68 | 0,98% | 60,00 |
| 06.02.2024 | 217,75 | 221,58 | 216,85 | 218,52 | 0,23% | - |
| 05.02.2024 | 218,02 | 221,45 | 216,75 | 218,02 | 0,16% | - |
| 02.02.2024 | 217,95 | 220,40 | 216,18 | 217,68 | -0,09% | 25,00 |
| 01.02.2024 | 215,60 | 219,45 | 210,95 | 217,88 | 7,94% | 36,00 |
| 31.01.2024 | 203,88 | 217,13 | 201,85 | 201,85 | -0,75% | - |
| 30.01.2024 | 201,77 | 204,52 | 200,51 | 203,38 | 0,86% | 11,00 |
| 29.01.2024 | 200,55 | 202,95 | 199,84 | 201,65 | 0,55% | - |
| 26.01.2024 | 201,68 | 204,06 | 199,49 | 200,55 | -0,67% | 90,00 |
| 25.01.2024 | 200,04 | 202,60 | 198,07 | 201,90 | 1,03% | - |
| 24.01.2024 | 200,67 | 201,08 | 197,88 | 199,85 | -0,45% | - |
| 23.01.2024 | 199,82 | 201,48 | 199,22 | 200,75 | 0,17% | - |
| 22.01.2024 | 200,32 | 202,63 | 199,63 | 200,40 | 0,04% | - |
| 19.01.2024 | 202,83 | 204,88 | 200,20 | 200,33 | -1,40% | 3,00 |
| 18.01.2024 | 200,53 | 203,52 | 198,76 | 203,18 | 1,09% | - |
| 17.01.2024 | 201,26 | 204,85 | 200,30 | 200,98 | -0,22% | - |
| 16.01.2024 | 200,60 | 203,55 | 199,68 | 201,43 | 0,57% | 20,00 |
| 15.01.2024 | 200,21 | 200,48 | 199,30 | 200,27 | -0,02% | - |
| 12.01.2024 | 199,42 | 201,00 | 198,08 | 200,33 | 0,37% | - |
| 11.01.2024 | 196,99 | 200,26 | 195,47 | 199,58 | 1,28% | - |
| 10.01.2024 | 195,37 | 197,15 | 194,36 | 197,05 | 0,80% | - |
| 09.01.2024 | 191,93 | 195,49 | 190,56 | 195,49 | 1,79% | - |
| 08.01.2024 | 192,64 | 194,25 | 190,28 | 192,06 | -0,55% | - |
| 05.01.2024 | 192,65 | 194,48 | 191,11 | 193,13 | 0,38% | - |
| 04.01.2024 | 192,56 | 192,93 | 190,00 | 192,39 | -0,13% | 81,00 |
| 03.01.2024 | 191,50 | 195,11 | 189,35 | 192,65 | 1,10% | 120,00 |
| 02.01.2024 | 186,27 | 190,55 | 186,11 | 190,55 | 3,55% | - |
| 29.12.2023 | 183,92 | 184,30 | 183,66 | 184,01 | 0,03% | - |
| 28.12.2023 | 183,88 | 185,50 | 182,80 | 183,96 | 0,04% | 81,00 |
| 27.12.2023 | 184,94 | 184,95 | 182,98 | 183,89 | -0,25% | 4,00 |
| 22.12.2023 | 183,64 | 185,01 | 183,02 | 184,36 | 0,28% | - |
| 21.12.2023 | 183,46 | 184,76 | 181,21 | 183,85 | 0,57% | - |
| 20.12.2023 | 184,15 | 185,59 | 181,73 | 182,81 | -0,59% | - |
| 19.12.2023 | 183,07 | 184,32 | 181,69 | 183,90 | 0,48% | - |
| 18.12.2023 | 183,71 | 188,46 | 182,50 | 183,02 | -0,43% | - |
| 15.12.2023 | 181,72 | 184,43 | 179,71 | 183,81 | 0,22% | - |
| 14.12.2023 | 186,93 | 187,08 | 178,09 | 183,40 | -2,02% | 54,00 |
| 13.12.2023 | 188,66 | 191,05 | 186,01 | 187,18 | -0,89% | - |
| 12.12.2023 | 188,20 | 190,76 | 184,27 | 188,87 | 0,23% | - |
| 11.12.2023 | 187,40 | 189,42 | 186,51 | 188,43 | 0,52% | - |
| 08.12.2023 | 185,70 | 188,21 | 184,95 | 187,46 | 1,60% | - |
| 07.12.2023 | 186,32 | 187,16 | 184,26 | 184,50 | -1,06% | - |
| 06.12.2023 | 189,04 | 189,23 | 183,58 | 186,48 | 0,27% | - |
| 05.12.2023 | 187,72 | 189,48 | 185,98 | 185,98 | -1,10% | - |
| 04.12.2023 | 187,61 | 189,91 | 186,70 | 188,04 | 0,22% | - |
| 01.12.2023 | 186,52 | 190,02 | 186,03 | 187,63 | 0,42% | - |
| 30.11.2023 | 182,13 | 187,02 | 182,13 | 186,84 | 2,79% | - |
| 29.11.2023 | 183,20 | 184,12 | 180,96 | 181,77 | -0,78% | - |
| 28.11.2023 | 184,45 | 186,85 | 182,69 | 183,20 | -0,55% | - |
| 27.11.2023 | 183,36 | 186,88 | 183,36 | 184,22 | 0,10% | - |
| 24.11.2023 | 183,12 | 184,13 | 181,75 | 184,04 | 0,46% | - |