Börse:
101,675$
0,06%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
101,086$
Ask:
102,265$
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2020 | 101,25 | 102,20 | 100,53 | 102,10 | 0,48% | 738.292,00 |
| 06.08.2020 | 103,71 | 103,81 | 100,95 | 101,61 | -1,83% | 825.105,00 |
| 05.08.2020 | 104,00 | 106,45 | 103,11 | 103,50 | -1,15% | 1.448.098,00 |
| 04.08.2020 | 104,00 | 105,21 | 102,98 | 104,70 | 0,21% | 1.116.437,00 |
| 03.08.2020 | 100,81 | 104,86 | 100,81 | 104,48 | 4,28% | 1.199.602,00 |
| 31.07.2020 | 102,01 | 102,02 | 98,69 | 100,19 | -1,94% | 837.500,00 |
| 30.07.2020 | 102,17 | 102,49 | 101,11 | 102,17 | -1,10% | 645.656,00 |
| 29.07.2020 | 102,60 | 103,82 | 101,30 | 103,31 | 1,18% | 621.712,00 |
| 28.07.2020 | 104,00 | 104,54 | 101,93 | 102,11 | -1,82% | 670.029,00 |
| 27.07.2020 | 103,38 | 104,37 | 102,54 | 104,00 | 0,23% | 556.993,00 |
| 24.07.2020 | 104,42 | 104,88 | 103,41 | 103,76 | -0,26% | 621.514,00 |
| 23.07.2020 | 103,76 | 104,93 | 103,63 | 104,03 | 0,21% | 634.393,00 |
| 22.07.2020 | 103,85 | 104,30 | 102,62 | 103,81 | -0,33% | 715.029,00 |
| 21.07.2020 | 102,27 | 104,25 | 102,21 | 104,15 | 1,92% | 1.125.932,00 |
| 20.07.2020 | 104,40 | 104,87 | 101,68 | 102,19 | -2,16% | 739.518,00 |
| 17.07.2020 | 103,31 | 105,08 | 102,79 | 104,45 | 1,66% | 2.657.800,00 |
| 16.07.2020 | 101,82 | 103,33 | 101,05 | 102,74 | 0,82% | 955.464,00 |
| 15.07.2020 | 100,43 | 102,42 | 99,01 | 101,90 | 2,59% | 1.086.139,00 |
| 14.07.2020 | 96,85 | 99,47 | 96,85 | 99,33 | 2,12% | 775.308,00 |
| 13.07.2020 | 97,28 | 98,83 | 97,06 | 97,27 | 0,23% | 1.198.544,00 |
| 10.07.2020 | 95,98 | 97,58 | 95,48 | 97,05 | 0,68% | 816.805,00 |
| 09.07.2020 | 97,21 | 97,27 | 94,76 | 96,39 | -0,84% | 758.354,00 |
| 08.07.2020 | 98,35 | 98,76 | 95,90 | 97,21 | -1,11% | 906.266,00 |
| 07.07.2020 | 99,91 | 100,43 | 97,91 | 98,30 | -2,40% | 1.022.131,00 |
| 06.07.2020 | 100,91 | 101,46 | 99,91 | 100,72 | 0,63% | 974.995,00 |
| 02.07.2020 | 100,20 | 101,62 | 99,72 | 100,09 | 0,64% | 733.958,00 |
| 01.07.2020 | 100,95 | 101,47 | 99,13 | 99,45 | -1,31% | 1.001.065,00 |
| 30.06.2020 | 98,70 | 101,20 | 98,57 | 100,77 | 1,80% | 1.033.520,00 |
| 29.06.2020 | 99,61 | 100,62 | 98,43 | 98,99 | -0,19% | 1.101.008,00 |
| 26.06.2020 | 100,47 | 100,95 | 98,20 | 99,18 | -1,48% | 2.213.428,00 |
| 25.06.2020 | 98,54 | 100,88 | 98,48 | 100,67 | 1,85% | 983.824,00 |
| 24.06.2020 | 100,74 | 101,46 | 98,00 | 98,84 | -2,62% | 1.322.306,00 |
| 23.06.2020 | 102,27 | 102,80 | 100,85 | 101,50 | -0,23% | 2.403.474,00 |
| 22.06.2020 | 101,79 | 101,86 | 100,13 | 101,73 | -0,41% | 935.695,00 |
| 19.06.2020 | 101,74 | 103,37 | 101,05 | 102,15 | 1,90% | 1.725.872,00 |
| 18.06.2020 | 99,68 | 100,83 | 98,74 | 100,25 | 0,10% | 855.860,00 |
| 17.06.2020 | 99,52 | 100,48 | 98,62 | 100,15 | 1,05% | 1.160.034,00 |
| 16.06.2020 | 98,49 | 99,52 | 96,63 | 99,11 | 3,01% | 1.154.343,00 |
| 15.06.2020 | 93,44 | 96,51 | 92,90 | 96,21 | 1,41% | 1.144.633,00 |
| 12.06.2020 | 95,48 | 95,64 | 92,62 | 94,87 | 1,45% | 1.519.050,00 |
| 11.06.2020 | 95,79 | 95,79 | 92,57 | 93,51 | -3,55% | 1.300.032,00 |
| 10.06.2020 | 100,38 | 100,58 | 96,93 | 96,95 | -2,95% | 897.540,00 |
| 09.06.2020 | 101,00 | 101,60 | 99,55 | 99,90 | -2,35% | 936.626,00 |
| 08.06.2020 | 97,99 | 102,99 | 97,76 | 102,30 | 3,36% | 1.346.740,00 |
| 05.06.2020 | 99,57 | 102,21 | 98,51 | 98,97 | -0,48% | 1.463.015,00 |
| 04.06.2020 | 98,65 | 99,99 | 98,20 | 99,45 | -0,04% | 1.470.008,00 |
| 03.06.2020 | 99,08 | 99,99 | 98,65 | 99,49 | 0,84% | 1.167.824,00 |
| 02.06.2020 | 94,85 | 98,74 | 94,31 | 98,66 | 3,69% | 2.071.668,00 |
| 01.06.2020 | 94,84 | 95,87 | 94,84 | 95,15 | -0,20% | 983.561,00 |
| 29.05.2020 | 94,70 | 95,60 | 93,61 | 95,34 | 1,00% | 1.318.005,00 |
| 28.05.2020 | 94,36 | 96,49 | 93,83 | 94,40 | 1,15% | 1.212.037,00 |
| 27.05.2020 | 90,96 | 93,45 | 90,75 | 93,33 | 2,81% | 1.107.043,00 |
| 26.05.2020 | 95,00 | 95,00 | 90,59 | 90,78 | -2,53% | 1.022.136,00 |
| 22.05.2020 | 92,16 | 93,69 | 92,16 | 93,14 | 0,96% | 1.027.129,00 |
| 21.05.2020 | 92,17 | 93,27 | 91,19 | 92,25 | -0,52% | 1.029.770,00 |
| 20.05.2020 | 90,00 | 95,13 | 89,02 | 92,73 | 3,46% | 2.285.509,00 |
| 19.05.2020 | 88,81 | 90,39 | 88,50 | 89,63 | 0,48% | 977.454,00 |
| 18.05.2020 | 88,03 | 90,00 | 87,85 | 89,20 | 4,02% | 1.046.918,00 |
| 15.05.2020 | 83,36 | 85,82 | 83,05 | 85,75 | 2,05% | 1.677.668,00 |
| 14.05.2020 | 83,01 | 84,15 | 81,51 | 84,03 | -0,14% | 1.486.230,00 |
| 13.05.2020 | 88,17 | 89,00 | 83,67 | 84,15 | -5,00% | 1.515.840,00 |
| 12.05.2020 | 91,46 | 91,99 | 88,53 | 88,58 | -2,27% | 1.131.745,00 |
| 11.05.2020 | 89,07 | 91,86 | 88,52 | 90,64 | 2,89% | 1.261.515,00 |
| 08.05.2020 | 90,54 | 92,40 | 87,09 | 88,09 | -0,73% | 1.175.222,00 |
| 07.05.2020 | 86,60 | 89,83 | 86,60 | 88,74 | 3,79% | 1.752.594,00 |
| 06.05.2020 | 88,35 | 88,56 | 85,20 | 85,50 | -2,81% | 1.326.531,00 |
| 05.05.2020 | 87,50 | 89,45 | 85,61 | 87,97 | 1,79% | 1.349.501,00 |
| 04.05.2020 | 85,97 | 87,05 | 85,31 | 86,42 | 0,05% | 1.347.832,00 |
| 01.05.2020 | 88,35 | 88,35 | 85,11 | 86,38 | -3,66% | 1.118.492,00 |
| 30.04.2020 | 88,71 | 91,03 | 88,61 | 89,66 | 0,36% | 1.649.886,00 |
| 29.04.2020 | 90,04 | 91,28 | 88,35 | 89,34 | -0,21% | 1.877.435,00 |
| 28.04.2020 | 92,00 | 92,08 | 89,24 | 89,53 | -1,38% | 1.424.179,00 |
| 27.04.2020 | 89,59 | 91,35 | 88,76 | 90,78 | 2,34% | 1.912.079,00 |
| 24.04.2020 | 87,43 | 89,45 | 85,74 | 88,70 | 1,65% | 1.193.788,00 |
| 23.04.2020 | 87,39 | 89,14 | 86,88 | 87,26 | 0,88% | 1.034.386,00 |
| 22.04.2020 | 86,98 | 88,13 | 86,19 | 86,50 | 1,09% | 910.948,00 |
| 21.04.2020 | 88,44 | 88,62 | 84,43 | 85,57 | -4,60% | 1.257.745,00 |
| 20.04.2020 | 88,38 | 90,20 | 87,47 | 89,69 | 0,56% | - |
| 17.04.2020 | 88,76 | 89,89 | 87,28 | 89,19 | 3,37% | 1.667.749,00 |
| 16.04.2020 | 88,26 | 89,26 | 85,54 | 86,28 | -2,32% | 1.656.686,00 |
| 15.04.2020 | 87,94 | 89,71 | 85,59 | 88,33 | -1,22% | 966.183,00 |
| 14.04.2020 | 87,59 | 89,90 | 87,07 | 89,42 | 4,65% | 985.312,00 |
| 13.04.2020 | 87,56 | 87,56 | 84,22 | 85,45 | -2,69% | 2.107.887,00 |
| 09.04.2020 | 88,18 | 89,41 | 86,66 | 87,81 | -0,59% | 1.348.663,00 |
| 08.04.2020 | 86,94 | 89,13 | 85,16 | 88,33 | 1,30% | 1.699.844,00 |
| 07.04.2020 | 88,87 | 89,43 | 86,62 | 87,20 | 1,05% | 1.310.280,00 |
| 06.04.2020 | 85,32 | 86,83 | 83,07 | 86,29 | 6,09% | 1.488.060,00 |
| 03.04.2020 | 83,27 | 84,63 | 80,39 | 81,34 | -3,04% | 1.514.454,00 |
| 02.04.2020 | 84,64 | 86,53 | 80,00 | 83,89 | -2,71% | 2.564.587,00 |
| 01.04.2020 | 88,21 | 88,71 | 84,19 | 86,23 | -2,56% | 1.334.279,00 |
| 31.03.2020 | 88,24 | 90,73 | 87,11 | 88,50 | 0,45% | 2.064.021,00 |
| 30.03.2020 | 83,53 | 88,55 | 82,44 | 88,10 | 7,73% | 1.768.179,00 |
| 27.03.2020 | 80,94 | 84,06 | 80,18 | 81,78 | -2,83% | 1.599.736,00 |
| 26.03.2020 | 75,87 | 85,18 | 75,60 | 84,16 | 11,69% | 3.143.649,00 |
| 25.03.2020 | 79,54 | 81,47 | 75,11 | 75,35 | -5,64% | 2.283.145,00 |
| 24.03.2020 | 77,71 | 80,62 | 76,16 | 79,85 | 8,01% | 1.945.581,00 |
| 23.03.2020 | 80,29 | 80,29 | 72,06 | 73,93 | -8,29% | 2.232.426,00 |
| 20.03.2020 | 86,84 | 87,63 | 79,32 | 80,61 | -6,27% | 3.172.858,00 |
| 19.03.2020 | 83,09 | 86,74 | 80,37 | 86,00 | 1,21% | 2.166.279,00 |
| 18.03.2020 | 84,90 | 90,76 | 78,14 | 84,97 | -5,06% | 3.221.579,00 |