Börse:
83,311$
-0,13%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
82,760$
Ask:
83,862$
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2019 | 83,09 | 83,86 | 82,51 | 83,81 | 0,46% | - |
| 13.09.2019 | 85,19 | 86,33 | 82,95 | 83,42 | -1,44% | 1.260.942,00 |
| 12.09.2019 | 87,88 | 88,23 | 84,52 | 84,64 | -3,59% | 1.117.896,00 |
| 11.09.2019 | 86,05 | 88,46 | 85,33 | 87,79 | 2,22% | 1.008.600,00 |
| 10.09.2019 | 86,46 | 86,82 | 84,23 | 85,88 | -1,43% | 1.874.797,00 |
| 09.09.2019 | 86,31 | 87,57 | 86,16 | 87,13 | 0,94% | 1.220.904,00 |
| 06.09.2019 | 86,12 | 86,61 | 85,56 | 86,32 | 0,33% | 963.890,00 |
| 05.09.2019 | 86,29 | 87,17 | 85,79 | 86,04 | 1,01% | 932.026,00 |
| 04.09.2019 | 84,36 | 85,45 | 84,34 | 85,18 | 1,36% | 839.717,00 |
| 03.09.2019 | 81,87 | 84,50 | 81,56 | 84,04 | 0,67% | 1.614.062,00 |
| 02.09.2019 | 82,27 | 83,50 | 82,23 | 83,48 | 1,47% | - |
| 30.08.2019 | 82,30 | 82,49 | 81,61 | 82,27 | 0,44% | 1.092.038,00 |
| 29.08.2019 | 81,83 | 82,77 | 81,13 | 81,91 | 1,11% | 1.190.929,00 |
| 28.08.2019 | 81,03 | 82,03 | 80,41 | 81,01 | -0,33% | 1.927.453,00 |
| 27.08.2019 | 85,94 | 86,59 | 81,20 | 81,28 | -5,38% | 1.848.260,00 |
| 26.08.2019 | 84,41 | 85,92 | 84,10 | 85,90 | 2,82% | 1.183.862,00 |
| 23.08.2019 | 85,46 | 86,40 | 83,10 | 83,54 | -2,35% | 1.177.014,00 |
| 22.08.2019 | 86,56 | 87,12 | 85,33 | 85,55 | -0,89% | 1.007.232,00 |
| 21.08.2019 | 86,44 | 87,58 | 86,23 | 86,32 | 0,02% | 1.028.210,00 |
| 20.08.2019 | 88,04 | 88,61 | 86,22 | 86,30 | -1,65% | 1.012.222,00 |
| 19.08.2019 | 88,21 | 88,97 | 87,63 | 87,75 | 0,47% | 903.949,00 |
| 16.08.2019 | 86,15 | 87,90 | 86,00 | 87,34 | 1,59% | 811.775,00 |
| 15.08.2019 | 86,43 | 86,88 | 85,34 | 85,97 | -0,43% | 1.098.531,00 |
| 14.08.2019 | 88,48 | 88,48 | 86,14 | 86,34 | -3,27% | 1.347.716,00 |
| 13.08.2019 | 87,61 | 89,96 | 86,95 | 89,26 | 2,15% | 1.411.278,00 |
| 12.08.2019 | 87,37 | 87,87 | 86,55 | 87,38 | -0,08% | 863.174,00 |
| 09.08.2019 | 87,94 | 88,17 | 86,54 | 87,45 | -0,50% | 895.942,00 |
| 08.08.2019 | 85,80 | 88,39 | 85,48 | 87,89 | 2,38% | 1.445.988,00 |
| 07.08.2019 | 83,78 | 86,04 | 81,80 | 85,85 | 2,07% | 1.998.923,00 |
| 06.08.2019 | 89,30 | 90,99 | 82,65 | 84,11 | -5,17% | 4.485.044,00 |
| 05.08.2019 | 89,58 | 90,86 | 87,82 | 88,70 | -1,92% | 1.392.152,00 |
| 02.08.2019 | 91,95 | 92,89 | 88,70 | 90,44 | -1,37% | 1.252.666,00 |
| 01.08.2019 | 90,88 | 94,75 | 90,58 | 91,70 | 5,22% | 3.230.284,00 |
| 31.07.2019 | 88,72 | 88,73 | 85,53 | 87,15 | -1,77% | 1.503.083,00 |
| 30.07.2019 | 86,50 | 89,01 | 85,48 | 88,72 | 1,71% | 1.396.556,00 |
| 29.07.2019 | 86,11 | 87,26 | 86,10 | 87,23 | 1,29% | 803.038,00 |
| 26.07.2019 | 86,26 | 86,69 | 85,59 | 86,12 | 0,22% | 722.584,00 |
| 25.07.2019 | 87,23 | 87,62 | 85,54 | 85,93 | -1,10% | 593.140,00 |
| 24.07.2019 | 86,01 | 87,04 | 85,60 | 86,89 | 1,26% | 757.328,00 |
| 23.07.2019 | 85,27 | 86,16 | 84,77 | 85,81 | 0,89% | 812.492,00 |
| 22.07.2019 | 85,85 | 86,18 | 84,93 | 85,05 | -0,55% | 791.407,00 |
| 19.07.2019 | 86,64 | 86,64 | 85,09 | 85,52 | -1,43% | 927.916,00 |
| 18.07.2019 | 85,48 | 87,00 | 84,55 | 86,76 | 1,52% | 1.189.548,00 |
| 17.07.2019 | 88,39 | 88,52 | 84,62 | 85,46 | -3,98% | 2.198.075,00 |
| 16.07.2019 | 89,87 | 89,90 | 88,76 | 89,00 | -1,03% | 938.935,00 |
| 15.07.2019 | 90,01 | 90,40 | 88,96 | 89,93 | 0,09% | 809.698,00 |
| 12.07.2019 | 90,40 | 91,30 | 88,87 | 89,85 | -0,75% | 1.493.235,00 |
| 11.07.2019 | 91,76 | 94,20 | 89,79 | 90,53 | 1,38% | 2.191.190,00 |
| 10.07.2019 | 88,83 | 89,77 | 88,10 | 89,30 | 1,21% | 1.540.808,00 |
| 09.07.2019 | 87,42 | 88,75 | 87,17 | 88,23 | 0,46% | 1.114.262,00 |
| 08.07.2019 | 87,62 | 88,06 | 86,54 | 87,83 | -0,16% | 947.652,00 |
| 05.07.2019 | 87,40 | 88,86 | 86,58 | 87,97 | 0,43% | 710.094,00 |
| 03.07.2019 | 86,11 | 88,78 | 86,08 | 87,59 | 2,49% | 1.066.475,00 |
| 02.07.2019 | 85,59 | 86,05 | 84,52 | 85,46 | -0,15% | 1.042.036,00 |
| 01.07.2019 | 85,78 | 85,91 | 84,65 | 85,59 | 0,39% | 1.193.745,00 |
| 28.06.2019 | 85,83 | 86,26 | 85,06 | 85,26 | -0,43% | 1.550.493,00 |
| 27.06.2019 | 84,39 | 86,53 | 83,90 | 85,63 | 2,21% | 1.137.330,00 |
| 26.06.2019 | 84,35 | 84,84 | 83,25 | 83,78 | -0,59% | 1.067.551,00 |
| 25.06.2019 | 83,87 | 85,15 | 83,12 | 84,28 | 0,91% | 1.636.449,00 |
| 24.06.2019 | 84,60 | 85,14 | 82,89 | 83,52 | -1,11% | 2.038.800,00 |
| 21.06.2019 | 85,38 | 85,49 | 84,25 | 84,46 | -1,29% | 2.382.853,00 |
| 20.06.2019 | 86,97 | 86,97 | 84,36 | 85,56 | -0,58% | 1.814.636,00 |
| 19.06.2019 | 85,74 | 86,79 | 85,53 | 86,06 | 0,71% | 1.375.188,00 |
| 18.06.2019 | 85,94 | 87,10 | 85,14 | 85,45 | 0,13% | 901.047,00 |
| 17.06.2019 | 85,46 | 85,61 | 84,39 | 85,34 | 0,34% | 1.038.086,00 |
| 14.06.2019 | 86,70 | 86,99 | 84,84 | 85,05 | -1,61% | 1.003.671,00 |
| 13.06.2019 | 85,60 | 86,68 | 85,31 | 86,44 | 1,24% | 960.880,00 |
| 12.06.2019 | 84,67 | 85,41 | 84,27 | 85,38 | 0,78% | 1.133.590,00 |
| 11.06.2019 | 85,00 | 85,27 | 84,45 | 84,72 | -0,06% | 1.225.360,00 |
| 10.06.2019 | 83,63 | 85,48 | 83,58 | 84,77 | 1,55% | 1.418.037,00 |
| 07.06.2019 | 82,33 | 83,67 | 81,96 | 83,48 | 2,12% | 1.221.323,00 |
| 06.06.2019 | 81,55 | 82,46 | 81,54 | 81,75 | 0,12% | 1.406.088,00 |
| 05.06.2019 | 82,86 | 83,19 | 81,02 | 81,65 | -0,68% | 1.114.870,00 |
| 04.06.2019 | 81,29 | 82,88 | 81,00 | 82,21 | 2,29% | 1.888.422,00 |
| 03.06.2019 | 78,12 | 81,07 | 78,12 | 80,37 | 3,22% | 1.351.554,00 |
| 31.05.2019 | 77,55 | 78,35 | 77,07 | 77,86 | -0,59% | 841.744,00 |
| 30.05.2019 | 78,35 | 78,93 | 77,46 | 78,32 | -0,04% | 801.437,00 |
| 29.05.2019 | 80,53 | 80,58 | 78,19 | 78,35 | -3,14% | 1.580.040,00 |
| 28.05.2019 | 80,57 | 81,69 | 80,57 | 80,89 | 0,28% | 1.900.313,00 |
| 27.05.2019 | 80,67 | 80,76 | 80,61 | 80,67 | -0,02% | - |
| 24.05.2019 | 80,44 | 81,29 | 79,94 | 80,68 | 0,30% | 809.272,00 |
| 23.05.2019 | 81,16 | 81,67 | 79,95 | 80,44 | -1,66% | 1.179.154,00 |
| 22.05.2019 | 80,47 | 82,08 | 80,16 | 81,80 | 1,53% | 1.672.009,00 |
| 21.05.2019 | 79,78 | 81,26 | 79,47 | 80,57 | 1,69% | 1.907.320,00 |
| 20.05.2019 | 77,08 | 79,67 | 77,05 | 79,23 | 1,93% | 1.592.515,00 |
| 17.05.2019 | 76,84 | 78,83 | 76,43 | 77,73 | 0,18% | 1.191.588,00 |
| 16.05.2019 | 77,84 | 78,75 | 77,36 | 77,59 | -0,35% | 1.365.822,00 |
| 15.05.2019 | 76,29 | 77,96 | 75,18 | 77,86 | 1,53% | 1.333.251,00 |
| 14.05.2019 | 75,94 | 78,93 | 75,47 | 76,69 | 1,33% | 1.599.402,00 |
| 13.05.2019 | 76,04 | 76,27 | 74,67 | 75,68 | -2,31% | 1.085.276,00 |
| 10.05.2019 | 78,90 | 79,51 | 76,13 | 77,47 | -2,16% | 1.304.209,00 |
| 09.05.2019 | 77,73 | 79,79 | 77,17 | 79,18 | 0,58% | 1.773.989,00 |
| 08.05.2019 | 77,84 | 79,56 | 76,51 | 78,72 | 1,63% | 1.347.269,00 |
| 07.05.2019 | 77,61 | 79,06 | 76,77 | 77,46 | -1,09% | 1.713.105,00 |
| 06.05.2019 | 78,13 | 78,56 | 75,62 | 78,31 | -1,05% | 1.152.326,00 |
| 03.05.2019 | 77,98 | 79,59 | 77,64 | 79,14 | 2,70% | 2.086.135,00 |
| 02.05.2019 | 75,52 | 78,77 | 75,30 | 77,06 | 5,00% | 3.060.534,00 |
| 01.05.2019 | 75,13 | 75,25 | 73,04 | 73,39 | -1,83% | 2.032.634,00 |
| 30.04.2019 | 74,80 | 75,06 | 73,61 | 74,76 | 0,34% | 1.052.110,00 |
| 29.04.2019 | 74,03 | 74,78 | 73,75 | 74,51 | 0,62% | 717.422,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen