Börse:
145,750$
-3,55%
Echtzeit-Aktienkurs Amerisourcebergen Corp.
Bid:
145,740$
Ask:
145,760$
Aktienkurse zur Amerisourcebergen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.02.2022 | 142,48 | 143,56 | 141,03 | 142,92 | 0,48% | 1.506.066,00 |
| 08.02.2022 | 139,57 | 142,98 | 138,91 | 142,24 | 2,03% | 2.163.104,00 |
| 07.02.2022 | 137,02 | 140,24 | 135,39 | 139,41 | 2,05% | 1.737.687,00 |
| 04.02.2022 | 136,22 | 137,79 | 134,63 | 136,61 | -0,92% | 1.357.829,00 |
| 03.02.2022 | 137,09 | 139,32 | 135,25 | 137,88 | 1,32% | 1.114.438,00 |
| 02.02.2022 | 134,33 | 137,99 | 132,00 | 136,08 | -1,15% | 1.849.995,00 |
| 01.02.2022 | 135,94 | 137,69 | 135,35 | 137,66 | 1,07% | 1.853.844,00 |
| 31.01.2022 | 135,85 | 136,63 | 134,48 | 136,20 | -0,44% | 1.102.851,00 |
| 28.01.2022 | 134,55 | 136,88 | 132,75 | 136,80 | 1,57% | 858.901,00 |
| 27.01.2022 | 131,03 | 135,10 | 131,03 | 134,69 | 3,17% | 1.266.206,00 |
| 26.01.2022 | 130,75 | 132,31 | 129,10 | 130,55 | -0,39% | 813.698,00 |
| 25.01.2022 | 130,60 | 131,75 | 127,98 | 131,06 | -0,37% | 699.917,00 |
| 24.01.2022 | 130,08 | 132,00 | 127,94 | 131,55 | 0,02% | 1.353.920,00 |
| 21.01.2022 | 133,62 | 134,11 | 131,00 | 131,52 | -1,02% | 715.886,00 |
| 20.01.2022 | 132,46 | 134,98 | 132,37 | 132,88 | 0,37% | 635.660,00 |
| 19.01.2022 | 133,80 | 135,23 | 132,12 | 132,39 | -1,06% | 894.114,00 |
| 18.01.2022 | 135,93 | 135,95 | 132,80 | 133,81 | -1,75% | 888.367,00 |
| 14.01.2022 | 134,75 | 136,30 | 133,33 | 136,20 | 0,97% | 926.949,00 |
| 13.01.2022 | 135,50 | 136,26 | 134,57 | 134,89 | -0,60% | 883.617,00 |
| 12.01.2022 | 135,84 | 135,87 | 133,83 | 135,71 | -0,54% | 937.283,00 |
| 11.01.2022 | 135,00 | 136,95 | 134,80 | 136,45 | 1,34% | 1.572.785,00 |
| 10.01.2022 | 131,30 | 134,77 | 130,05 | 134,64 | 1,14% | 1.197.300,00 |
| 07.01.2022 | 131,11 | 133,48 | 128,90 | 133,12 | 2,05% | 1.106.632,00 |
| 06.01.2022 | 132,67 | 133,00 | 130,16 | 130,45 | -1,55% | 668.303,00 |
| 05.01.2022 | 131,69 | 135,10 | 131,69 | 132,50 | 0,87% | 913.666,00 |
| 04.01.2022 | 132,78 | 133,28 | 130,54 | 131,36 | -0,95% | 1.111.402,00 |
| 03.01.2022 | 132,58 | 132,92 | 130,87 | 132,62 | -0,20% | 977.916,00 |
| 31.12.2021 | 133,83 | 134,17 | 132,84 | 132,89 | -0,66% | 581.042,00 |
| 30.12.2021 | 134,00 | 135,26 | 133,35 | 133,77 | 0,32% | 540.123,00 |
| 29.12.2021 | 132,36 | 133,66 | 132,19 | 133,34 | 0,74% | 787.708,00 |
| 28.12.2021 | 131,76 | 132,85 | 131,50 | 132,36 | 0,35% | 602.175,00 |