11,590$
4,89%
Echtzeit-Aktienkurs AMC Networks Inc.
Bid:
Ask:
Aktienkurse zur AMC Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 11,21 | 11,67 | 11,03 | 11,54 | 4,53% | 366.945,00 |
| 01.05.2024 | 10,67 | 11,32 | 10,58 | 11,04 | 4,05% | 334.002,00 |
| 30.04.2024 | 10,73 | 10,90 | 10,50 | 10,61 | -2,93% | 386.662,00 |
| 29.04.2024 | 10,94 | 11,37 | 10,85 | 10,93 | 0,92% | 374.767,00 |
| 26.04.2024 | 11,40 | 11,46 | 10,73 | 10,83 | -4,41% | 322.467,00 |
| 25.04.2024 | 11,41 | 11,42 | 11,22 | 11,33 | -1,48% | 551.127,00 |
| 24.04.2024 | 11,47 | 11,66 | 11,33 | 11,50 | -0,61% | 316.798,00 |
| 23.04.2024 | 10,88 | 11,69 | 10,88 | 11,57 | 5,66% | 440.521,00 |
| 22.04.2024 | 10,87 | 11,08 | 10,82 | 10,95 | 0,27% | 332.244,00 |
| 19.04.2024 | 10,54 | 10,99 | 10,54 | 10,92 | 3,02% | 305.953,00 |
| 18.04.2024 | 10,31 | 11,25 | 10,16 | 10,60 | 3,41% | 627.633,00 |
| 17.04.2024 | 10,37 | 10,53 | 10,20 | 10,25 | 2,30% | 382.797,00 |
| 16.04.2024 | 10,20 | 10,27 | 9,87 | 10,02 | -2,24% | 483.560,00 |
| 15.04.2024 | 10,65 | 10,77 | 10,22 | 10,25 | -3,12% | 494.687,00 |
| 12.04.2024 | 10,82 | 10,92 | 10,45 | 10,58 | -3,64% | 444.270,00 |
| 11.04.2024 | 10,92 | 11,13 | 10,66 | 10,98 | 1,20% | 341.180,00 |
| 10.04.2024 | 11,03 | 11,03 | 10,39 | 10,85 | -4,32% | 564.075,00 |
| 09.04.2024 | 11,24 | 11,53 | 11,18 | 11,34 | 0,71% | 266.505,00 |
| 08.04.2024 | 11,55 | 11,68 | 11,18 | 11,26 | -2,09% | 352.072,00 |
| 05.04.2024 | 11,64 | 11,74 | 11,32 | 11,50 | -1,71% | 335.125,00 |
| 04.04.2024 | 11,93 | 12,25 | 11,65 | 11,70 | -0,09% | 333.725,00 |
| 03.04.2024 | 11,50 | 11,85 | 11,39 | 11,71 | 1,30% | 444.986,00 |
| 02.04.2024 | 11,65 | 11,75 | 11,34 | 11,56 | -2,20% | 453.639,00 |
| 01.04.2024 | 12,22 | 12,22 | 11,67 | 11,82 | -2,56% | 380.986,00 |
| 28.03.2024 | 12,36 | 12,42 | 11,99 | 12,13 | -1,30% | 539.360,00 |
| 27.03.2024 | 11,88 | 12,40 | 11,87 | 12,29 | 3,36% | 637.617,00 |
| 26.03.2024 | 12,25 | 12,38 | 11,86 | 11,89 | -2,70% | 392.361,00 |
| 25.03.2024 | 11,65 | 12,23 | 11,54 | 12,22 | 5,07% | 569.041,00 |
| 22.03.2024 | 12,34 | 12,41 | 11,61 | 11,63 | -5,98% | 494.159,00 |
| 21.03.2024 | 13,09 | 13,13 | 12,36 | 12,37 | -5,86% | 543.429,00 |
| 20.03.2024 | 12,90 | 13,29 | 12,43 | 13,14 | 0,69% | 421.394,00 |
| 19.03.2024 | 12,74 | 13,20 | 12,33 | 13,05 | 1,01% | 607.380,00 |
| 18.03.2024 | 12,43 | 13,11 | 11,84 | 12,92 | 5,64% | 669.778,00 |
| 15.03.2024 | 12,26 | 12,59 | 12,01 | 12,23 | -0,49% | 9.041.163,00 |
| 14.03.2024 | 12,68 | 12,70 | 12,16 | 12,29 | -3,00% | 820.084,00 |
| 13.03.2024 | 12,51 | 13,15 | 12,30 | 12,67 | 0,72% | 616.646,00 |
| 12.03.2024 | 12,40 | 12,70 | 12,25 | 12,58 | 2,44% | 621.324,00 |
| 11.03.2024 | 11,76 | 12,65 | 11,72 | 12,28 | 3,63% | 774.984,00 |
| 08.03.2024 | 12,33 | 12,63 | 11,70 | 11,85 | -1,66% | 597.305,00 |
| 07.03.2024 | 12,60 | 12,78 | 11,92 | 12,05 | -3,29% | 563.936,00 |
| 06.03.2024 | 12,63 | 12,87 | 12,44 | 12,46 | 0,89% | 425.418,00 |
| 05.03.2024 | 12,54 | 12,74 | 12,32 | 12,35 | -2,29% | 471.287,00 |
| 04.03.2024 | 13,16 | 13,57 | 12,48 | 12,64 | -3,88% | 501.154,00 |
| 01.03.2024 | 13,17 | 13,22 | 12,76 | 13,15 | 1,62% | 464.569,00 |
| 29.02.2024 | 13,13 | 13,54 | 12,77 | 12,94 | 0,94% | 612.934,00 |
| 28.02.2024 | 12,57 | 13,09 | 12,49 | 12,82 | 0,67% | 597.217,00 |
| 27.02.2024 | 12,43 | 12,89 | 12,43 | 12,74 | 3,87% | 552.066,00 |
| 26.02.2024 | 12,38 | 12,59 | 12,12 | 12,26 | -1,37% | 801.574,00 |
| 23.02.2024 | 12,80 | 12,80 | 12,39 | 12,43 | -2,89% | 494.289,00 |
| 22.02.2024 | 13,17 | 13,20 | 12,69 | 12,80 | -3,32% | 397.724,00 |
| 21.02.2024 | 13,22 | 13,45 | 12,86 | 13,24 | -0,38% | 419.456,00 |
| 20.02.2024 | 13,02 | 13,51 | 13,02 | 13,29 | -0,23% | 551.954,00 |
| 16.02.2024 | 14,09 | 14,12 | 13,32 | 13,32 | -6,85% | 638.785,00 |
| 15.02.2024 | 14,10 | 14,71 | 13,97 | 14,30 | 2,73% | 655.812,00 |
| 14.02.2024 | 13,47 | 14,19 | 13,42 | 13,92 | 3,88% | 678.577,00 |
| 13.02.2024 | 13,93 | 14,10 | 13,34 | 13,40 | -8,91% | 667.310,00 |
| 12.02.2024 | 13,98 | 14,89 | 13,98 | 14,71 | 2,08% | 687.625,00 |
| 09.02.2024 | 15,20 | 15,65 | 13,36 | 14,41 | -15,38% | 1.719.082,00 |
| 08.02.2024 | 17,23 | 17,23 | 16,77 | 17,03 | 0,15% | 366.243,00 |
| 07.02.2024 | 17,63 | 17,63 | 15,85 | 17,01 | -3,55% | 650.459,00 |
| 06.02.2024 | 17,53 | 18,04 | 17,39 | 17,63 | 0,28% | 334.707,00 |
| 05.02.2024 | 17,71 | 18,00 | 17,55 | 17,58 | -2,87% | 289.819,00 |
| 02.02.2024 | 17,99 | 18,48 | 17,78 | 18,10 | -1,31% | 321.742,00 |
| 01.02.2024 | 18,28 | 18,56 | 17,72 | 18,34 | 1,44% | 250.600,00 |
| 31.01.2024 | 18,46 | 19,27 | 18,08 | 18,08 | -1,58% | 294.347,00 |
| 30.01.2024 | 18,25 | 18,57 | 18,08 | 18,37 | -0,16% | 241.819,00 |
| 29.01.2024 | 18,31 | 18,53 | 17,92 | 18,40 | -0,22% | 209.416,00 |
| 26.01.2024 | 18,73 | 18,97 | 18,37 | 18,44 | -1,28% | 296.860,00 |
| 25.01.2024 | 17,96 | 18,69 | 17,82 | 18,68 | 6,99% | 312.521,00 |
| 24.01.2024 | 19,02 | 19,02 | 17,22 | 17,46 | -6,48% | 454.472,00 |
| 23.01.2024 | 18,81 | 19,39 | 18,52 | 18,67 | 0,16% | 385.019,00 |
| 22.01.2024 | 17,87 | 18,79 | 17,74 | 18,64 | 5,49% | 421.740,00 |
| 19.01.2024 | 17,45 | 17,69 | 17,01 | 17,67 | 2,02% | 409.688,00 |
| 18.01.2024 | 17,12 | 17,37 | 17,02 | 17,32 | 1,41% | 258.741,00 |
| 17.01.2024 | 16,77 | 17,17 | 16,67 | 17,08 | -0,29% | 356.885,00 |
| 16.01.2024 | 18,00 | 18,00 | 16,95 | 17,13 | -6,14% | 366.480,00 |
| 12.01.2024 | 18,61 | 18,63 | 18,17 | 18,25 | -0,22% | 290.073,00 |
| 11.01.2024 | 19,11 | 19,11 | 18,08 | 18,29 | -5,33% | 396.400,00 |
| 10.01.2024 | 19,02 | 19,44 | 18,85 | 19,32 | 1,58% | 276.254,00 |
| 09.01.2024 | 18,75 | 19,05 | 18,53 | 19,02 | -0,73% | 361.919,00 |
| 08.01.2024 | 18,70 | 19,17 | 18,47 | 19,16 | 2,08% | 271.944,00 |
| 05.01.2024 | 18,36 | 19,39 | 18,30 | 18,77 | 1,57% | 427.013,00 |
| 04.01.2024 | 18,56 | 18,71 | 18,19 | 18,48 | 0,38% | 191.803,00 |
| 03.01.2024 | 18,66 | 18,90 | 17,97 | 18,41 | -4,06% | 293.688,00 |
| 02.01.2024 | 18,71 | 19,55 | 18,35 | 19,19 | 2,13% | 239.303,00 |
| 29.12.2023 | 18,67 | 18,96 | 18,36 | 18,79 | 0,11% | 347.813,00 |
| 28.12.2023 | 18,32 | 18,97 | 18,32 | 18,77 | 1,35% | 189.901,00 |
| 27.12.2023 | 18,31 | 18,64 | 18,06 | 18,52 | 1,04% | 165.255,00 |
| 26.12.2023 | 18,10 | 18,43 | 17,85 | 18,33 | 0,27% | 226.432,00 |
| 22.12.2023 | 19,24 | 19,31 | 17,92 | 18,28 | -5,04% | 380.221,00 |
| 21.12.2023 | 19,03 | 19,46 | 18,80 | 19,25 | 2,66% | 338.654,00 |
| 20.12.2023 | 20,47 | 20,47 | 18,70 | 18,75 | -9,06% | 509.466,00 |
| 19.12.2023 | 19,60 | 20,93 | 19,42 | 20,62 | 6,45% | 414.885,00 |
| 18.12.2023 | 20,53 | 20,88 | 19,21 | 19,37 | -5,65% | 740.811,00 |
| 15.12.2023 | 19,59 | 20,97 | 19,19 | 20,53 | 4,96% | 6.836.966,00 |
| 14.12.2023 | 19,02 | 19,99 | 18,77 | 19,56 | 6,65% | 809.253,00 |
| 13.12.2023 | 17,13 | 18,38 | 16,66 | 18,34 | 7,13% | 658.111,00 |
| 12.12.2023 | 16,89 | 17,60 | 16,58 | 17,12 | -3,55% | 524.523,00 |
| 11.12.2023 | 17,82 | 18,19 | 17,43 | 17,75 | -0,95% | 307.625,00 |
| 08.12.2023 | 17,32 | 18,62 | 17,32 | 17,92 | 3,17% | 330.147,00 |