Börse:
140,123$
0,20%
Echtzeit-Aktienkurs Amerisourcebergen Corp.
Bid:
138,826$
Ask:
141,421$
Aktienkurse zur Amerisourcebergen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2022 | 140,29 | 141,73 | 139,54 | 139,84 | -0,62% | 1.525.067,00 |
| 05.07.2022 | 142,25 | 142,58 | 138,24 | 140,71 | -1,70% | 1.030.098,00 |
| 01.07.2022 | 141,85 | 143,47 | 139,30 | 143,14 | 1,17% | 985.374,00 |
| 30.06.2022 | 142,29 | 143,48 | 140,81 | 141,48 | -1,46% | 1.299.383,00 |
| 29.06.2022 | 143,89 | 144,45 | 142,84 | 143,58 | 0,27% | 1.220.333,00 |
| 28.06.2022 | 148,90 | 150,00 | 143,15 | 143,19 | -4,04% | 1.731.808,00 |
| 27.06.2022 | 148,31 | 149,72 | 147,81 | 149,22 | 0,51% | 1.138.388,00 |
| 24.06.2022 | 145,57 | 149,01 | 143,20 | 148,46 | 2,67% | 4.123.372,00 |
| 23.06.2022 | 145,91 | 146,39 | 143,63 | 144,60 | -0,29% | 1.028.751,00 |
| 22.06.2022 | 142,81 | 145,54 | 142,60 | 145,02 | 1,23% | 969.928,00 |
| 21.06.2022 | 141,70 | 144,42 | 140,05 | 143,26 | 1,83% | 1.210.652,00 |
| 17.06.2022 | 141,53 | 142,76 | 139,87 | 140,68 | -0,20% | 2.942.073,00 |
| 16.06.2022 | 140,81 | 142,05 | 138,83 | 140,96 | -0,95% | 1.136.107,00 |
| 15.06.2022 | 141,28 | 144,19 | 141,09 | 142,31 | 0,78% | 1.309.539,00 |
| 14.06.2022 | 141,51 | 142,63 | 140,10 | 141,21 | -0,22% | 1.220.757,00 |
| 13.06.2022 | 142,23 | 143,85 | 140,99 | 141,52 | -2,03% | 1.437.915,00 |
| 10.06.2022 | 142,54 | 145,94 | 142,23 | 144,45 | 0,34% | 1.164.196,00 |
| 09.06.2022 | 145,39 | 146,76 | 143,89 | 143,96 | -1,68% | 938.831,00 |
| 08.06.2022 | 148,84 | 148,84 | 146,13 | 146,42 | -2,10% | 847.699,00 |
| 07.06.2022 | 147,74 | 149,73 | 146,40 | 149,56 | 1,82% | 1.039.934,00 |
| 06.06.2022 | 147,19 | 147,91 | 146,16 | 146,89 | -0,10% | 796.627,00 |
| 03.06.2022 | 147,65 | 148,91 | 146,80 | 147,03 | -0,80% | 875.510,00 |
| 02.06.2022 | 149,92 | 150,32 | 145,61 | 148,21 | -1,20% | 1.409.534,00 |
| 01.06.2022 | 156,47 | 156,89 | 145,37 | 150,01 | -3,09% | 2.730.432,00 |
| 31.05.2022 | 156,00 | 156,38 | 153,73 | 154,79 | -1,32% | 4.329.603,00 |
| 27.05.2022 | 155,53 | 157,04 | 154,55 | 156,86 | 0,68% | 1.650.204,00 |
| 26.05.2022 | 157,17 | 158,12 | 155,47 | 155,80 | 0,99% | 1.601.501,00 |
| 25.05.2022 | 152,69 | 155,01 | 151,85 | 154,27 | 0,78% | 1.424.323,00 |
| 24.05.2022 | 153,00 | 153,71 | 150,09 | 153,08 | 0,25% | 1.002.080,00 |
| 23.05.2022 | 151,91 | 153,93 | 150,72 | 152,70 | 1,68% | 975.698,00 |
| 20.05.2022 | 149,59 | 151,68 | 148,08 | 150,18 | 0,54% | 2.256.059,00 |
| 19.05.2022 | 149,43 | 150,43 | 146,83 | 149,38 | -1,14% | 1.373.678,00 |
| 18.05.2022 | 156,93 | 157,56 | 150,78 | 151,11 | -3,71% | 2.040.529,00 |
| 17.05.2022 | 155,67 | 157,49 | 152,66 | 156,93 | 1,54% | 1.987.339,00 |
| 16.05.2022 | 153,82 | 156,56 | 153,29 | 154,55 | 1,09% | 1.613.980,00 |
| 13.05.2022 | 151,88 | 154,05 | 150,16 | 152,89 | 0,84% | 1.974.542,00 |
| 12.05.2022 | 148,69 | 151,73 | 145,63 | 151,61 | -6,01% | 5.495.981,00 |
| 11.05.2022 | 159,75 | 164,61 | 159,16 | 161,30 | 1,03% | 1.904.206,00 |
| 10.05.2022 | 157,95 | 160,87 | 157,41 | 159,65 | 1,48% | 1.779.400,00 |
| 09.05.2022 | 158,26 | 159,58 | 156,61 | 157,32 | -1,06% | 1.936.766,00 |
| 06.05.2022 | 154,40 | 159,16 | 154,03 | 159,01 | 2,46% | 1.880.136,00 |
| 05.05.2022 | 154,87 | 156,56 | 153,42 | 155,19 | -1,02% | 1.543.231,00 |
| 04.05.2022 | 153,64 | 157,16 | 149,99 | 156,79 | 4,00% | 2.816.121,00 |
| 03.05.2022 | 149,39 | 151,75 | 149,20 | 150,76 | 1,20% | 1.766.302,00 |
| 02.05.2022 | 152,27 | 152,90 | 147,85 | 148,97 | -1,53% | 2.102.597,00 |
| 29.04.2022 | 156,96 | 157,21 | 150,71 | 151,29 | -4,10% | 2.057.146,00 |
| 28.04.2022 | 157,82 | 158,92 | 157,04 | 157,75 | 0,18% | 1.060.819,00 |
| 27.04.2022 | 157,40 | 159,24 | 155,38 | 157,46 | 0,13% | 915.268,00 |
| 26.04.2022 | 157,92 | 161,69 | 157,09 | 157,25 | -0,77% | 1.409.218,00 |
| 25.04.2022 | 158,36 | 158,86 | 155,44 | 158,47 | -0,33% | 1.444.430,00 |
| 22.04.2022 | 163,50 | 163,57 | 158,80 | 159,00 | -3,65% | 1.301.475,00 |
| 21.04.2022 | 165,69 | 167,19 | 164,11 | 165,02 | -0,43% | 928.844,00 |
| 20.04.2022 | 163,65 | 166,47 | 163,65 | 165,73 | 1,77% | 924.300,00 |
| 19.04.2022 | 162,38 | 163,46 | 161,61 | 162,85 | 0,59% | 905.710,00 |
| 18.04.2022 | 160,34 | 162,72 | 160,34 | 161,90 | 0,43% | 940.299,00 |
| 14.04.2022 | 163,29 | 164,30 | 160,49 | 161,21 | -1,07% | 2.988.859,00 |
| 13.04.2022 | 162,63 | 164,15 | 161,37 | 162,96 | 0,21% | 1.075.403,00 |
| 12.04.2022 | 161,19 | 163,15 | 159,51 | 162,62 | -0,02% | 1.100.835,00 |
| 11.04.2022 | 165,70 | 166,42 | 161,98 | 162,65 | -1,69% | 1.420.809,00 |
| 08.04.2022 | 163,52 | 166,90 | 163,04 | 165,44 | 1,55% | 2.019.712,00 |
| 07.04.2022 | 158,13 | 163,80 | 157,52 | 162,92 | 3,02% | 1.653.602,00 |
| 06.04.2022 | 155,46 | 158,88 | 155,46 | 158,14 | 1,53% | 922.096,00 |
| 05.04.2022 | 154,62 | 157,76 | 154,62 | 155,76 | 0,65% | 707.565,00 |
| 04.04.2022 | 156,01 | 156,01 | 153,83 | 154,75 | -1,13% | 994.272,00 |
| 01.04.2022 | 154,93 | 157,46 | 154,08 | 156,52 | 1,17% | 822.838,00 |
| 31.03.2022 | 154,65 | 156,94 | 154,06 | 154,71 | -0,28% | 1.052.416,00 |
| 30.03.2022 | 155,43 | 156,25 | 153,90 | 155,14 | 0,06% | 751.697,00 |
| 29.03.2022 | 155,10 | 155,35 | 153,38 | 155,04 | 0,20% | 869.735,00 |
| 28.03.2022 | 154,05 | 154,80 | 152,51 | 154,73 | 0,03% | 676.494,00 |
| 25.03.2022 | 152,84 | 155,34 | 152,71 | 154,69 | 1,36% | 760.618,00 |
| 24.03.2022 | 152,48 | 152,87 | 151,29 | 152,61 | 0,71% | 696.764,00 |
| 23.03.2022 | 152,01 | 152,56 | 150,54 | 151,53 | -0,38% | 1.038.349,00 |
| 22.03.2022 | 153,81 | 154,67 | 151,61 | 152,11 | -0,70% | 1.057.669,00 |
| 21.03.2022 | 152,60 | 155,76 | 152,45 | 153,18 | 0,78% | 1.049.306,00 |
| 18.03.2022 | 152,21 | 152,45 | 150,11 | 152,00 | -0,13% | 2.036.683,00 |
| 17.03.2022 | 150,03 | 152,40 | 149,69 | 152,20 | 1,13% | 1.291.316,00 |
| 16.03.2022 | 151,68 | 153,05 | 148,32 | 150,50 | -0,59% | 1.002.392,00 |
| 15.03.2022 | 146,97 | 151,55 | 146,53 | 151,39 | 3,59% | 1.843.023,00 |
| 14.03.2022 | 145,99 | 146,35 | 143,19 | 146,15 | 1,10% | 1.033.529,00 |
| 11.03.2022 | 146,09 | 147,53 | 144,46 | 144,56 | -1,10% | 1.041.283,00 |
| 10.03.2022 | 145,10 | 147,65 | 144,40 | 146,17 | 0,23% | 1.311.414,00 |
| 09.03.2022 | 146,45 | 147,17 | 145,00 | 145,83 | 0,98% | 1.458.253,00 |
| 08.03.2022 | 144,43 | 146,49 | 143,13 | 144,41 | -0,30% | 1.282.625,00 |
| 07.03.2022 | 146,89 | 148,42 | 144,79 | 144,84 | -1,67% | 1.411.547,00 |
| 04.03.2022 | 143,50 | 147,51 | 143,09 | 147,30 | 1,26% | 1.059.443,00 |
| 03.03.2022 | 143,62 | 145,73 | 143,47 | 145,47 | 1,73% | 721.092,00 |
| 02.03.2022 | 142,65 | 144,11 | 142,18 | 143,00 | 0,73% | 1.008.228,00 |
| 01.03.2022 | 142,44 | 143,33 | 140,34 | 141,97 | -0,39% | 952.564,00 |
| 28.02.2022 | 139,31 | 142,71 | 138,39 | 142,53 | 0,43% | 1.241.223,00 |
| 25.02.2022 | 139,23 | 142,35 | 139,23 | 141,92 | 2,95% | 1.082.041,00 |
| 24.02.2022 | 137,57 | 137,93 | 134,70 | 137,86 | -1,15% | 1.807.873,00 |
| 23.02.2022 | 141,23 | 141,73 | 139,22 | 139,47 | -0,78% | 1.095.234,00 |
| 22.02.2022 | 141,64 | 142,00 | 139,15 | 140,56 | -0,66% | 985.381,00 |
| 18.02.2022 | 142,10 | 144,22 | 141,01 | 141,50 | -0,43% | 1.099.296,00 |
| 17.02.2022 | 142,10 | 143,33 | 141,39 | 142,11 | -0,43% | 1.344.016,00 |
| 16.02.2022 | 140,99 | 143,03 | 140,77 | 142,73 | 0,88% | 1.433.005,00 |
| 15.02.2022 | 141,55 | 144,10 | 140,84 | 141,48 | 0,93% | 1.105.311,00 |
| 14.02.2022 | 140,00 | 140,93 | 137,70 | 140,18 | -0,04% | 1.248.204,00 |
| 11.02.2022 | 141,68 | 141,97 | 140,17 | 140,24 | -0,92% | 1.250.087,00 |
| 10.02.2022 | 142,07 | 143,61 | 140,88 | 141,54 | -0,97% | 1.359.203,00 |