Börse:
118,868$
0,12%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
118,321$
Ask:
119,416$
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2021 | 119,11 | 119,28 | 118,30 | 119,03 | 0,25% | 464.127,00 |
| 14.06.2021 | 119,83 | 119,83 | 117,75 | 118,73 | -0,93% | 635.495,00 |
| 11.06.2021 | 120,71 | 121,32 | 119,02 | 119,84 | -0,91% | 596.869,00 |
| 10.06.2021 | 117,99 | 121,12 | 117,58 | 120,94 | 3,02% | 841.555,00 |
| 09.06.2021 | 118,12 | 118,91 | 117,30 | 117,40 | -0,42% | 664.083,00 |
| 08.06.2021 | 118,89 | 118,94 | 116,50 | 117,90 | -0,30% | 656.751,00 |
| 07.06.2021 | 117,39 | 119,15 | 116,67 | 118,26 | 1,15% | 780.895,00 |
| 04.06.2021 | 116,90 | 117,21 | 115,95 | 116,92 | 0,10% | 694.634,00 |
| 03.06.2021 | 115,11 | 117,25 | 114,96 | 116,80 | 1,46% | 1.047.776,00 |
| 02.06.2021 | 115,25 | 115,86 | 114,14 | 115,12 | 0,70% | 988.469,00 |
| 01.06.2021 | 114,54 | 114,68 | 113,47 | 114,32 | -0,37% | 799.132,00 |
| 28.05.2021 | 115,74 | 116,00 | 114,30 | 114,74 | -0,23% | 921.297,00 |
| 27.05.2021 | 115,40 | 115,44 | 113,79 | 115,01 | 0,29% | 2.019.432,00 |
| 26.05.2021 | 114,94 | 115,51 | 112,68 | 114,68 | -0,27% | 1.425.583,00 |
| 25.05.2021 | 118,12 | 118,55 | 114,60 | 114,99 | -2,98% | 1.519.453,00 |
| 24.05.2021 | 120,48 | 120,81 | 118,38 | 118,52 | -1,29% | 669.786,00 |
| 21.05.2021 | 120,70 | 122,31 | 120,05 | 120,07 | 0,02% | 806.098,00 |
| 20.05.2021 | 118,51 | 120,64 | 118,26 | 120,04 | 1,09% | 1.061.834,00 |
| 19.05.2021 | 116,71 | 118,93 | 115,36 | 118,74 | 1,53% | 1.363.538,00 |
| 18.05.2021 | 117,41 | 118,24 | 115,28 | 116,95 | -0,98% | 1.270.371,00 |
| 17.05.2021 | 116,31 | 118,82 | 113,87 | 118,11 | 1,36% | 1.141.883,00 |
| 14.05.2021 | 119,36 | 119,36 | 116,41 | 116,52 | -2,46% | 2.471.495,00 |
| 13.05.2021 | 120,24 | 120,88 | 119,14 | 119,46 | -0,52% | 1.098.467,00 |
| 12.05.2021 | 120,04 | 120,66 | 119,09 | 120,09 | -0,01% | 1.000.719,00 |
| 11.05.2021 | 122,87 | 123,33 | 119,51 | 120,10 | -2,56% | 1.028.496,00 |
| 10.05.2021 | 120,52 | 124,85 | 120,43 | 123,25 | 1,98% | 977.907,00 |
| 07.05.2021 | 118,15 | 121,37 | 117,26 | 120,86 | 2,75% | 1.256.832,00 |
| 06.05.2021 | 117,40 | 118,18 | 114,07 | 117,63 | -1,00% | 1.650.180,00 |
| 05.05.2021 | 120,61 | 120,10 | 116,85 | 118,82 | -5,59% | 2.294.328,00 |
| 04.05.2021 | 123,95 | 125,86 | 122,99 | 125,85 | 1,66% | 1.278.027,00 |
| 03.05.2021 | 121,52 | 124,28 | 121,51 | 123,79 | 2,48% | 1.299.875,00 |
| 30.04.2021 | 121,06 | 122,09 | 120,48 | 120,80 | -0,37% | 966.717,00 |
| 29.04.2021 | 120,42 | 121,39 | 119,21 | 121,25 | 1,61% | 807.305,00 |
| 28.04.2021 | 119,12 | 119,69 | 118,14 | 119,33 | 0,45% | 995.842,00 |
| 27.04.2021 | 119,30 | 119,77 | 117,78 | 118,80 | -0,78% | 1.214.896,00 |
| 26.04.2021 | 121,78 | 121,78 | 119,51 | 119,73 | -1,58% | 482.732,00 |
| 23.04.2021 | 120,86 | 121,82 | 120,23 | 121,65 | 0,63% | 539.820,00 |
| 22.04.2021 | 121,48 | 121,48 | 119,85 | 120,89 | -0,22% | 639.722,00 |
| 21.04.2021 | 121,00 | 121,66 | 120,32 | 121,16 | 0,55% | 516.992,00 |
| 20.04.2021 | 119,30 | 120,94 | 119,07 | 120,50 | 0,84% | 632.020,00 |
| 19.04.2021 | 120,00 | 120,80 | 118,92 | 119,50 | -0,16% | 1.089.088,00 |
| 16.04.2021 | 119,50 | 119,91 | 118,67 | 119,69 | 0,55% | 1.217.059,00 |
| 15.04.2021 | 118,44 | 119,54 | 118,03 | 119,04 | 0,88% | 1.197.228,00 |
| 14.04.2021 | 116,94 | 118,38 | 116,82 | 118,00 | 0,75% | 912.650,00 |
| 13.04.2021 | 116,89 | 117,27 | 116,26 | 117,12 | -0,36% | 1.043.204,00 |
| 12.04.2021 | 116,56 | 118,51 | 116,40 | 117,54 | 0,62% | 1.026.696,00 |
| 09.04.2021 | 115,92 | 116,94 | 115,58 | 116,81 | 1,18% | 704.183,00 |
| 08.04.2021 | 116,26 | 116,51 | 114,80 | 115,45 | -0,88% | 595.488,00 |
| 07.04.2021 | 116,44 | 117,14 | 115,43 | 116,48 | 0,42% | 714.618,00 |
| 06.04.2021 | 117,01 | 117,93 | 115,77 | 115,99 | -0,87% | 791.218,00 |
| 05.04.2021 | 117,26 | 118,09 | 115,15 | 117,01 | 0,10% | 997.063,00 |
| 01.04.2021 | 117,94 | 118,00 | 114,72 | 116,89 | -1,00% | 1.142.174,00 |
| 31.03.2021 | 118,70 | 119,51 | 117,86 | 118,07 | -0,83% | 1.347.382,00 |
| 30.03.2021 | 119,06 | 120,54 | 118,65 | 119,06 | 0,01% | 836.018,00 |
| 29.03.2021 | 118,15 | 119,81 | 117,78 | 119,05 | 0,27% | 626.429,00 |
| 26.03.2021 | 118,00 | 118,85 | 117,24 | 118,73 | 1,18% | 705.859,00 |
| 25.03.2021 | 115,38 | 117,64 | 114,11 | 117,34 | 1,71% | 608.802,00 |
| 24.03.2021 | 113,66 | 116,85 | 113,43 | 115,37 | 1,41% | 1.358.347,00 |
| 23.03.2021 | 116,00 | 116,33 | 113,18 | 113,77 | -2,22% | 836.594,00 |
| 22.03.2021 | 115,87 | 116,42 | 114,19 | 116,35 | 0,37% | 697.494,00 |
| 19.03.2021 | 115,35 | 117,12 | 115,03 | 115,92 | 0,25% | 2.448.265,00 |
| 18.03.2021 | 113,71 | 116,70 | 113,28 | 115,63 | 1,43% | 891.521,00 |
| 17.03.2021 | 113,50 | 114,63 | 112,70 | 114,00 | 1,01% | 796.222,00 |
| 16.03.2021 | 113,62 | 113,73 | 111,82 | 112,86 | -0,88% | 939.511,00 |
| 15.03.2021 | 113,14 | 114,08 | 112,09 | 113,86 | 0,83% | 659.347,00 |
| 12.03.2021 | 110,77 | 113,39 | 110,00 | 112,92 | 2,79% | 1.067.888,00 |
| 11.03.2021 | 110,68 | 111,43 | 108,52 | 109,86 | -1,76% | 1.307.444,00 |
| 10.03.2021 | 110,00 | 113,57 | 109,72 | 111,83 | 1,54% | 1.879.428,00 |
| 09.03.2021 | 107,79 | 111,14 | 107,72 | 110,13 | 2,44% | 1.598.316,00 |
| 08.03.2021 | 105,59 | 109,16 | 105,57 | 107,51 | 2,56% | 1.148.940,00 |
| 05.03.2021 | 103,73 | 105,45 | 101,84 | 104,83 | 1,79% | 1.132.279,00 |
| 04.03.2021 | 102,70 | 104,85 | 101,85 | 102,99 | -0,34% | 827.047,00 |
| 03.03.2021 | 104,13 | 104,94 | 103,32 | 103,34 | -0,87% | 783.227,00 |
| 02.03.2021 | 103,22 | 104,36 | 102,63 | 104,25 | 1,05% | 725.956,00 |
| 01.03.2021 | 101,92 | 103,86 | 101,92 | 103,17 | 1,93% | 1.158.030,00 |
| 26.02.2021 | 102,96 | 103,40 | 100,71 | 101,22 | -1,58% | 1.328.381,00 |
| 25.02.2021 | 105,86 | 106,82 | 102,54 | 102,85 | -2,23% | 1.037.755,00 |
| 24.02.2021 | 106,13 | 107,35 | 104,70 | 105,20 | -1,19% | 1.003.226,00 |
| 23.02.2021 | 106,76 | 108,00 | 104,50 | 106,47 | 0,33% | 887.927,00 |
| 22.02.2021 | 105,28 | 106,62 | 104,05 | 106,12 | 0,24% | 731.943,00 |
| 19.02.2021 | 105,61 | 106,32 | 105,00 | 105,87 | 0,58% | 890.190,00 |
| 18.02.2021 | 104,72 | 105,73 | 104,31 | 105,26 | -0,05% | 728.254,00 |
| 17.02.2021 | 102,71 | 105,70 | 102,68 | 105,31 | 1,88% | 896.812,00 |
| 16.02.2021 | 105,62 | 105,62 | 103,08 | 103,37 | -1,72% | 807.963,00 |
| 12.02.2021 | 103,75 | 105,45 | 103,61 | 105,18 | 0,62% | 897.498,00 |
| 11.02.2021 | 106,63 | 106,72 | 104,22 | 104,53 | -1,64% | 1.030.070,00 |
| 10.02.2021 | 108,25 | 108,25 | 106,04 | 106,27 | -1,08% | 1.370.533,00 |
| 09.02.2021 | 108,13 | 108,84 | 106,25 | 107,43 | -0,98% | 926.278,00 |
| 08.02.2021 | 109,70 | 110,42 | 107,70 | 108,49 | -1,09% | 1.105.212,00 |
| 05.02.2021 | 112,20 | 112,33 | 108,08 | 109,69 | -1,99% | 1.822.511,00 |
| 04.02.2021 | 106,14 | 112,88 | 106,14 | 111,92 | 6,06% | 1.976.299,00 |
| 03.02.2021 | 105,18 | 106,08 | 103,40 | 105,53 | -0,09% | 1.340.116,00 |
| 02.02.2021 | 108,10 | 110,00 | 105,54 | 105,62 | -1,19% | 1.241.084,00 |
| 01.02.2021 | 104,86 | 107,38 | 104,81 | 106,89 | 2,58% | 1.399.286,00 |
| 29.01.2021 | 106,81 | 107,62 | 103,80 | 104,20 | -2,53% | 1.155.529,00 |
| 28.01.2021 | 107,38 | 109,65 | 106,82 | 106,90 | 0,06% | 1.011.956,00 |
| 27.01.2021 | 107,91 | 109,76 | 106,61 | 106,84 | -1,84% | 1.014.008,00 |
| 26.01.2021 | 107,67 | 109,62 | 106,94 | 108,84 | 1,84% | 813.889,00 |
| 25.01.2021 | 107,09 | 107,52 | 106,00 | 106,87 | -0,83% | 693.144,00 |
| 22.01.2021 | 104,66 | 108,72 | 104,66 | 107,76 | 2,72% | 1.595.381,00 |