10,235€
6,75%
Echtzeit-Aktienkurs AMC Networks Inc.
Bid:
Ask:
Aktienkurse zur AMC Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 9,83 | 9,83 | 9,83 | 9,83 | 2,48% | - |
| 18.04.2024 | 9,59 | 9,59 | 9,59 | 9,59 | 2,57% | - |
| 17.04.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -2,14% | - |
| 16.04.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -3,92% | - |
| 15.04.2024 | 9,94 | 9,94 | 9,94 | 9,94 | -2,43% | - |
| 12.04.2024 | 10,19 | 10,19 | 10,19 | 10,19 | 1,90% | - |
| 11.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -3,47% | - |
| 10.04.2024 | 10,36 | 10,36 | 10,36 | 10,36 | 0,58% | - |
| 09.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -2,00% | - |
| 08.04.2024 | 10,51 | 10,51 | 10,51 | 10,51 | -0,66% | - |
| 05.04.2024 | 10,75 | 10,75 | 10,58 | 10,58 | -1,17% | - |
| 04.04.2024 | 10,71 | 10,71 | 10,71 | 10,71 | 0,94% | - |
| 03.04.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -2,84% | - |
| 02.04.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -2,54% | - |
| 28.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 27.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 26.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 25.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -6,19% | - |
| 22.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -5,04% | - |
| 21.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 20.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 19.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 5,41% | - |
| 18.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 15.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 14.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 13.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 12.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 11.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 08.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 07.03.2024 | 11,20 | 11,20 | 11,00 | 11,00 | -1,79% | 300,00 |
| 06.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 05.03.2024 | 11,50 | 11,70 | 11,50 | 11,70 | -1,68% | 45,00 |
| 04.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 01.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 29.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 28.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
| 27.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 26.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 23.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 22.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 21.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 20.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 19.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -6,87% | - |
| 16.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 15.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 14.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -8,15% | - |
| 13.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 12.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 5,18% | - |
| 09.02.2024 | 15,75 | 15,95 | 12,55 | 12,55 | -21,07% | - |
| 08.02.2024 | 15,70 | 16,15 | 15,50 | 15,90 | 1,92% | - |
| 07.02.2024 | 16,35 | 16,50 | 14,75 | 15,60 | -6,02% | - |
| 06.02.2024 | 16,40 | 16,80 | 16,20 | 16,60 | 0,00% | - |
| 05.02.2024 | 16,65 | 16,75 | 16,35 | 16,60 | -2,35% | - |
| 02.02.2024 | 16,85 | 17,00 | 16,40 | 17,00 | 3,66% | - |
| 01.02.2024 | 16,85 | 17,25 | 16,35 | 16,40 | -5,75% | - |
| 31.01.2024 | 17,05 | 17,40 | 16,80 | 17,40 | 2,35% | - |
| 30.01.2024 | 17,00 | 17,05 | 16,65 | 17,00 | 1,19% | - |
| 29.01.2024 | 17,05 | 17,10 | 16,55 | 16,80 | -1,47% | - |
| 26.01.2024 | 17,25 | 17,45 | 17,00 | 17,05 | 1,79% | - |
| 25.01.2024 | 16,05 | 17,00 | 16,05 | 16,75 | 1,52% | - |
| 24.01.2024 | 17,10 | 17,45 | 16,50 | 16,50 | -4,62% | - |
| 23.01.2024 | 17,15 | 17,75 | 17,05 | 17,30 | 2,98% | - |
| 22.01.2024 | 16,25 | 17,15 | 16,25 | 16,80 | 6,33% | - |
| 19.01.2024 | 15,95 | 16,10 | 15,70 | 15,80 | -0,63% | - |
| 18.01.2024 | 15,80 | 16,10 | 15,70 | 15,90 | 1,27% | - |
| 17.01.2024 | 15,60 | 15,80 | 15,35 | 15,70 | -2,48% | - |
| 16.01.2024 | 16,55 | 16,90 | 16,05 | 16,10 | -3,30% | - |
| 15.01.2024 | 16,65 | 16,70 | 16,55 | 16,65 | -0,89% | - |
| 12.01.2024 | 16,65 | 17,00 | 16,55 | 16,80 | 0,00% | - |
| 11.01.2024 | 17,65 | 17,85 | 16,70 | 16,80 | -5,08% | - |
| 10.01.2024 | 17,35 | 17,95 | 17,20 | 17,70 | 3,51% | - |
| 09.01.2024 | 17,35 | 17,35 | 16,90 | 17,10 | 0,00% | - |
| 08.01.2024 | 17,25 | 17,35 | 16,90 | 17,10 | -3,12% | - |
| 05.01.2024 | 16,95 | 17,70 | 16,55 | 17,65 | 4,13% | - |
| 04.01.2024 | 16,95 | 17,20 | 16,70 | 16,95 | 0,89% | - |
| 03.01.2024 | 17,45 | 17,55 | 16,50 | 16,80 | -2,89% | - |
| 02.01.2024 | 17,05 | 17,35 | 16,80 | 17,30 | 2,06% | - |
| 29.12.2023 | 17,00 | 17,05 | 16,85 | 16,95 | -0,29% | - |
| 28.12.2023 | 16,75 | 17,05 | 16,50 | 17,00 | 3,66% | - |
| 27.12.2023 | 16,65 | 16,85 | 16,25 | 16,40 | -2,96% | - |
| 22.12.2023 | 17,45 | 17,55 | 16,90 | 16,90 | -2,87% | - |
| 21.12.2023 | 17,40 | 17,70 | 17,20 | 17,40 | -5,18% | - |
| 20.12.2023 | 18,85 | 18,85 | 18,10 | 18,35 | 0,82% | - |
| 19.12.2023 | 17,75 | 18,35 | 17,55 | 18,20 | -0,27% | - |
| 18.12.2023 | 18,80 | 19,05 | 18,15 | 18,25 | 1,39% | - |
| 15.12.2023 | 17,85 | 18,20 | 17,55 | 18,00 | 4,65% | - |
| 14.12.2023 | 16,95 | 17,90 | 16,85 | 17,20 | 9,55% | - |
| 13.12.2023 | 15,90 | 15,95 | 15,40 | 15,70 | -1,88% | - |
| 12.12.2023 | 16,55 | 16,55 | 15,35 | 16,00 | -3,03% | - |
| 11.12.2023 | 16,65 | 16,95 | 16,20 | 16,50 | -4,07% | - |
| 08.12.2023 | 16,15 | 17,30 | 16,05 | 17,20 | 6,83% | - |
| 07.12.2023 | 15,55 | 16,20 | 15,35 | 16,10 | 2,55% | - |
| 06.12.2023 | 15,15 | 15,90 | 15,05 | 15,70 | -1,26% | - |
| 05.12.2023 | 15,35 | 15,90 | 15,30 | 15,90 | 6,71% | - |
| 04.12.2023 | 14,85 | 15,35 | 14,80 | 14,90 | 7,97% | - |
| 01.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 30.11.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 29.11.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 28.11.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 27.11.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |