Börse:
102,850$
2,23%
Echtzeit-Aktienkurs Amerisourcebergen Corp.
Bid:
102,185$
Ask:
103,515$
Aktienkurse zur Amerisourcebergen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2020 | 101,00 | 103,80 | 100,31 | 103,10 | 2,48% | 1.056.656,00 |
| 23.11.2020 | 101,31 | 101,59 | 100,30 | 100,60 | 0,14% | - |
| 20.11.2020 | 101,44 | 101,78 | 99,74 | 100,46 | -1,41% | 948.301,00 |
| 19.11.2020 | 102,65 | 102,91 | 100,40 | 101,90 | -1,49% | 1.480.870,00 |
| 18.11.2020 | 105,63 | 107,75 | 103,39 | 103,44 | -1,39% | 757.255,00 |
| 17.11.2020 | 104,07 | 107,74 | 104,07 | 104,89 | -3,78% | - |
| 16.11.2020 | 109,08 | 110,56 | 107,77 | 109,01 | 0,82% | 996.687,00 |
| 13.11.2020 | 106,28 | 109,03 | 106,28 | 108,12 | 1,90% | 705.750,00 |
| 12.11.2020 | 106,71 | 107,51 | 105,15 | 106,10 | -1,15% | 775.129,00 |
| 11.11.2020 | 110,41 | 111,25 | 107,04 | 107,33 | -2,50% | 879.412,00 |
| 10.11.2020 | 106,95 | 111,01 | 106,50 | 110,08 | 3,59% | 1.121.797,00 |
| 09.11.2020 | 108,42 | 109,65 | 104,10 | 106,26 | 2,22% | 1.079.876,00 |
| 06.11.2020 | 105,26 | 106,44 | 103,77 | 103,95 | -1,39% | 909.553,00 |
| 05.11.2020 | 106,10 | 109,62 | 104,01 | 105,42 | 0,41% | 1.360.984,00 |
| 04.11.2020 | 103,00 | 107,37 | 102,78 | 104,99 | 2,78% | 1.722.545,00 |
| 03.11.2020 | 100,14 | 102,99 | 100,14 | 102,15 | 3,24% | 1.214.755,00 |
| 02.11.2020 | 97,36 | 99,62 | 95,71 | 98,94 | 2,99% | 1.519.289,00 |
| 30.10.2020 | 94,08 | 96,48 | 94,03 | 96,07 | 1,56% | 1.214.306,00 |
| 29.10.2020 | 95,01 | 95,40 | 92,24 | 94,59 | -1,16% | 1.297.271,00 |
| 28.10.2020 | 96,22 | 97,45 | 95,63 | 95,70 | -2,42% | 1.655.738,00 |
| 27.10.2020 | 98,32 | 99,57 | 98,03 | 98,07 | -0,30% | - |
| 26.10.2020 | 98,57 | 98,75 | 97,07 | 98,37 | -1,02% | 846.262,00 |
| 23.10.2020 | 99,30 | 99,70 | 98,54 | 99,38 | 0,67% | 537.894,00 |
| 22.10.2020 | 97,90 | 98,92 | 97,22 | 98,72 | 1,01% | 619.420,00 |
| 21.10.2020 | 97,75 | 100,22 | 97,73 | 97,73 | -0,27% | 829.482,00 |
| 20.10.2020 | 98,17 | 99,00 | 97,40 | 97,99 | 0,19% | 726.093,00 |
| 19.10.2020 | 99,53 | 100,72 | 97,18 | 97,80 | -1,73% | 527.387,00 |
| 16.10.2020 | 99,60 | 100,61 | 98,90 | 99,52 | 0,17% | 1.200.553,00 |
| 15.10.2020 | 97,89 | 100,61 | 97,25 | 99,35 | 0,92% | 1.080.683,00 |
| 14.10.2020 | 97,04 | 99,31 | 97,04 | 98,44 | 1,20% | 737.249,00 |
| 13.10.2020 | 96,18 | 97,55 | 95,59 | 97,27 | 0,42% | 686.262,00 |
| 12.10.2020 | 97,38 | 97,60 | 96,45 | 96,86 | 0,00% | 816.399,00 |
| 09.10.2020 | 98,90 | 98,99 | 96,57 | 96,86 | -1,65% | 754.955,00 |
| 08.10.2020 | 96,10 | 98,98 | 95,82 | 98,49 | 3,03% | 1.001.629,00 |
| 07.10.2020 | 96,02 | 96,45 | 95,56 | 95,59 | -0,04% | 725.649,00 |
| 06.10.2020 | 97,15 | 97,72 | 95,46 | 95,63 | -0,79% | 777.477,00 |
| 05.10.2020 | 95,77 | 97,01 | 94,80 | 96,39 | 1,06% | 692.088,00 |
| 02.10.2020 | 94,05 | 96,55 | 93,96 | 95,38 | 0,02% | 643.652,00 |
| 01.10.2020 | 97,32 | 97,63 | 94,73 | 95,36 | -1,61% | 730.385,00 |
| 30.09.2020 | 96,18 | 97,85 | 95,69 | 96,92 | 0,79% | 1.042.688,00 |
| 29.09.2020 | 97,47 | 97,58 | 95,92 | 96,16 | -1,46% | 670.472,00 |
| 28.09.2020 | 97,75 | 98,76 | 96,79 | 97,58 | 0,81% | 680.839,00 |
| 25.09.2020 | 94,20 | 97,07 | 94,20 | 96,80 | 2,26% | 822.094,00 |
| 24.09.2020 | 94,19 | 95,94 | 92,00 | 94,66 | 0,55% | 1.070.316,00 |
| 23.09.2020 | 95,62 | 96,00 | 94,05 | 94,14 | -1,18% | 601.518,00 |
| 22.09.2020 | 95,69 | 96,13 | 94,81 | 95,26 | -0,58% | 651.281,00 |
| 21.09.2020 | 95,73 | 96,13 | 94,02 | 95,82 | -1,04% | 696.043,00 |
| 18.09.2020 | 96,62 | 97,38 | 95,97 | 96,83 | 0,02% | 1.585.071,00 |
| 17.09.2020 | 95,67 | 96,92 | 94,67 | 96,81 | 0,02% | 722.324,00 |
| 16.09.2020 | 95,61 | 97,96 | 94,99 | 96,79 | 1,99% | 1.033.912,00 |
| 15.09.2020 | 94,88 | 96,08 | 94,33 | 94,90 | 0,32% | 919.571,00 |
| 14.09.2020 | 94,50 | 95,07 | 92,64 | 94,60 | 0,55% | 1.131.587,00 |
| 11.09.2020 | 94,85 | 94,90 | 92,84 | 94,08 | -0,20% | 677.762,00 |
| 10.09.2020 | 96,41 | 96,77 | 94,23 | 94,27 | -2,01% | 1.134.864,00 |
| 09.09.2020 | 95,83 | 96,85 | 94,82 | 96,20 | 0,88% | 801.781,00 |
| 08.09.2020 | 96,51 | 96,72 | 94,90 | 95,36 | -1,28% | 997.371,00 |
| 04.09.2020 | 97,50 | 97,66 | 95,49 | 96,60 | -1,00% | 731.182,00 |
| 03.09.2020 | 98,77 | 100,09 | 96,69 | 97,58 | -0,72% | 1.312.764,00 |
| 02.09.2020 | 94,35 | 98,79 | 94,35 | 98,29 | 4,23% | 1.688.164,00 |
| 01.09.2020 | 97,45 | 97,75 | 93,17 | 94,30 | -2,81% | 1.055.933,00 |
| 31.08.2020 | 96,97 | 97,93 | 96,96 | 97,03 | -0,53% | 949.962,00 |
| 28.08.2020 | 98,00 | 98,56 | 97,24 | 97,55 | -0,59% | 687.940,00 |
| 27.08.2020 | 97,72 | 98,97 | 96,33 | 98,13 | 0,48% | 651.121,00 |
| 26.08.2020 | 97,92 | 98,01 | 96,31 | 97,66 | -0,63% | 776.038,00 |
| 25.08.2020 | 97,93 | 98,28 | 97,02 | 98,28 | 0,73% | 811.183,00 |
| 24.08.2020 | 99,31 | 99,31 | 96,27 | 97,57 | -0,59% | 867.387,00 |
| 21.08.2020 | 99,00 | 99,02 | 97,17 | 98,15 | -0,90% | 1.041.169,00 |
| 20.08.2020 | 101,72 | 102,20 | 99,04 | 99,04 | -2,63% | 998.421,00 |
| 19.08.2020 | 102,50 | 103,01 | 101,63 | 101,71 | -1,10% | 512.255,00 |
| 18.08.2020 | 104,00 | 104,40 | 102,42 | 102,84 | -0,56% | 763.688,00 |
| 17.08.2020 | 104,21 | 104,28 | 103,10 | 103,42 | -0,32% | 531.804,00 |
| 14.08.2020 | 101,94 | 104,25 | 101,60 | 103,75 | 0,99% | 684.627,00 |
| 13.08.2020 | 103,11 | 103,11 | 101,35 | 102,73 | -0,79% | 554.911,00 |
| 12.08.2020 | 101,85 | 104,10 | 101,85 | 103,55 | 2,14% | 629.885,00 |
| 11.08.2020 | 103,45 | 103,90 | 101,06 | 101,38 | -1,61% | 788.496,00 |
| 10.08.2020 | 102,26 | 103,74 | 101,65 | 103,04 | 0,92% | 745.146,00 |
| 07.08.2020 | 101,25 | 102,20 | 100,53 | 102,10 | 0,48% | 739.634,00 |
| 06.08.2020 | 103,71 | 103,81 | 100,95 | 101,61 | -1,83% | 831.146,00 |
| 05.08.2020 | 104,00 | 106,45 | 103,11 | 103,50 | -1,15% | 1.448.733,00 |
| 04.08.2020 | 104,00 | 105,21 | 102,98 | 104,70 | 0,21% | 1.122.954,00 |
| 03.08.2020 | 100,81 | 104,86 | 100,81 | 104,48 | 4,28% | 1.202.612,00 |
| 31.07.2020 | 102,01 | 102,02 | 98,69 | 100,19 | -1,94% | 843.972,00 |
| 30.07.2020 | 102,17 | 102,49 | 101,11 | 102,17 | -1,10% | 645.703,00 |
| 29.07.2020 | 102,60 | 103,82 | 101,30 | 103,31 | 1,18% | 622.960,00 |
| 28.07.2020 | 104,00 | 104,54 | 101,93 | 102,11 | -1,82% | 670.243,00 |
| 27.07.2020 | 103,38 | 104,37 | 102,54 | 104,00 | 0,23% | 564.593,00 |
| 24.07.2020 | 104,42 | 104,88 | 103,41 | 103,76 | -0,26% | 668.514,00 |
| 23.07.2020 | 103,76 | 104,93 | 103,63 | 104,03 | 0,21% | 635.153,00 |
| 22.07.2020 | 103,85 | 104,30 | 102,62 | 103,81 | -0,33% | 715.259,00 |
| 21.07.2020 | 102,27 | 104,25 | 102,21 | 104,15 | 1,92% | 1.126.023,00 |
| 20.07.2020 | 104,40 | 104,87 | 101,68 | 102,19 | -2,16% | 739.523,00 |
| 17.07.2020 | 103,31 | 105,08 | 102,79 | 104,45 | 1,66% | 2.771.284,00 |
| 16.07.2020 | 101,82 | 103,33 | 101,05 | 102,74 | 0,82% | 955.470,00 |
| 15.07.2020 | 100,43 | 102,42 | 99,01 | 101,90 | 2,59% | 1.087.488,00 |
| 14.07.2020 | 96,85 | 99,47 | 96,85 | 99,33 | 2,12% | 781.552,00 |
| 13.07.2020 | 97,28 | 98,83 | 97,06 | 97,27 | 0,23% | 1.198.564,00 |
| 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% | 758.563,00 |
| 08.07.2020 | 98,35 | 98,76 | 95,90 | 97,21 | -1,11% | 934.862,00 |
| 07.07.2020 | 99,91 | 100,43 | 97,91 | 98,30 | -2,40% | 1.022.136,00 |