Echtzeit-Aktienkurs AMCON Distributing Co
Bid:
Ask:
Aktienkurse zur AMCON Distributing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 120,50 | 120,50 | 115,01 | 118,00 | 3,06% | 154,00 |
| 13.10.2025 | 112,70 | 118,00 | 112,70 | 114,50 | 1,85% | 990,00 |
| 10.10.2025 | 112,42 | 112,42 | 112,42 | 112,42 | -2,24% | 35,00 |
| 09.10.2025 | 116,45 | 116,45 | 115,00 | 115,00 | -0,86% | 284,00 |
| 08.10.2025 | 117,13 | 117,97 | 116,00 | 116,00 | -0,90% | 318,00 |
| 07.10.2025 | 117,73 | 119,68 | 117,05 | 117,05 | -1,36% | 394,00 |
| 06.10.2025 | 116,80 | 118,66 | 113,62 | 118,66 | 4,09% | 166,00 |
| 02.10.2025 | 117,50 | 118,89 | 114,00 | 114,00 | -0,87% | 197,00 |
| 01.10.2025 | 119,50 | 119,50 | 115,00 | 115,00 | 1,09% | 132,00 |
| 30.09.2025 | 115,99 | 116,38 | 113,47 | 113,76 | -1,71% | 1.060,00 |
| 29.09.2025 | 116,54 | 116,54 | 115,74 | 115,74 | -0,65% | 387,00 |
| 26.09.2025 | 116,51 | 117,04 | 102,19 | 116,50 | -0,60% | 1.548,00 |
| 25.09.2025 | 116,54 | 117,20 | 115,80 | 117,20 | -0,67% | 854,00 |
| 24.09.2025 | 118,00 | 118,00 | 117,99 | 117,99 | 0,42% | 63,00 |
| 23.09.2025 | 118,00 | 118,00 | 117,40 | 117,50 | 2,00% | 227,00 |
| 22.09.2025 | 118,50 | 118,50 | 115,20 | 115,20 | -1,96% | 74,00 |
| 19.09.2025 | 113,49 | 117,79 | 113,49 | 117,50 | 0,51% | 889,00 |
| 18.09.2025 | 111,50 | 116,90 | 111,38 | 116,90 | 4,96% | 448,00 |
| 17.09.2025 | 113,19 | 116,18 | 111,38 | 111,38 | -3,15% | 337,00 |
| 16.09.2025 | 119,00 | 119,00 | 115,00 | 115,00 | -0,01% | 806,00 |
| 15.09.2025 | 116,71 | 119,30 | 115,01 | 115,01 | -4,53% | 145,00 |
| 12.09.2025 | 120,47 | 120,47 | 120,47 | 120,47 | 1,83% | 36,00 |
| 11.09.2025 | 118,00 | 121,00 | 117,50 | 118,30 | 0,34% | 559,00 |
| 09.09.2025 | 118,00 | 118,00 | 117,90 | 117,90 | 1,65% | 70,00 |
| 08.09.2025 | 114,00 | 115,99 | 113,50 | 115,99 | 0,87% | 385,00 |
| 05.09.2025 | 115,71 | 116,50 | 111,16 | 114,99 | -1,67% | 289,00 |
| 04.09.2025 | 113,95 | 117,50 | 113,50 | 116,94 | 4,88% | 541,00 |
| 03.09.2025 | 119,50 | 119,50 | 111,50 | 111,50 | -6,30% | 530,00 |
| 02.09.2025 | 121,00 | 121,00 | 119,00 | 119,00 | -0,83% | 1.394,00 |
| 29.08.2025 | 118,50 | 120,98 | 118,50 | 119,99 | 3,56% | 261,00 |
| 27.08.2025 | 116,47 | 116,51 | 115,86 | 115,86 | -1,61% | 324,00 |
| 26.08.2025 | 116,95 | 117,99 | 115,40 | 117,76 | 3,30% | 186,00 |
| 25.08.2025 | 114,51 | 118,49 | 114,00 | 114,00 | -3,50% | 474,00 |
| 22.08.2025 | 115,00 | 120,00 | 112,40 | 118,13 | 6,42% | 1.516,00 |
| 21.08.2025 | 115,95 | 115,95 | 111,00 | 111,00 | -2,63% | 41,00 |
| 20.08.2025 | 110,01 | 114,00 | 110,00 | 114,00 | 3,63% | 376,00 |
| 19.08.2025 | 110,10 | 110,10 | 110,01 | 110,01 | -1,78% | 52,00 |
| 18.08.2025 | 104,69 | 114,00 | 104,69 | 112,00 | 2,40% | 1.030,00 |
| 08.08.2025 | 105,52 | 109,38 | 104,00 | 109,38 | -0,11% | 262,00 |
| 07.08.2025 | 105,42 | 109,66 | 105,00 | 109,50 | 2,34% | 395,00 |
| 06.08.2025 | 109,59 | 109,59 | 107,00 | 107,00 | -2,42% | 75,00 |
| 05.08.2025 | 107,90 | 109,65 | 107,90 | 109,65 | -0,32% | 501,00 |
| 04.08.2025 | 110,00 | 110,00 | 110,00 | 110,00 | 0,90% | 64,00 |
| 01.08.2025 | 109,02 | 109,02 | 109,02 | 109,02 | -0,88% | 60,00 |
| 31.07.2025 | 105,00 | 109,99 | 105,00 | 109,99 | 0,45% | 45,00 |
| 30.07.2025 | 110,00 | 112,57 | 109,20 | 109,50 | -0,41% | 525,00 |
| 29.07.2025 | 105,03 | 109,95 | 105,03 | 109,95 | -2,70% | 157,00 |
| 28.07.2025 | 114,00 | 114,00 | 112,89 | 113,00 | -2,37% | 261,00 |
| 25.07.2025 | 113,85 | 115,74 | 113,85 | 115,74 | 0,64% | 82,00 |
| 24.07.2025 | 115,00 | 115,00 | 115,00 | 115,00 | 0,00% | 45,00 |
| 23.07.2025 | 110,01 | 115,00 | 110,00 | 115,00 | 4,55% | 360,00 |
| 22.07.2025 | 116,00 | 116,00 | 110,00 | 110,00 | -4,92% | 162,00 |
| 21.07.2025 | 114,01 | 115,69 | 112,50 | 115,69 | 1,47% | 299,00 |
| 18.07.2025 | 107,89 | 114,01 | 107,89 | 114,01 | 2,71% | 960,00 |
| 17.07.2025 | 116,00 | 116,00 | 111,00 | 111,00 | -5,01% | 107,00 |
| 16.07.2025 | 115,98 | 116,86 | 114,24 | 116,86 | -2,58% | 265,00 |
| 14.07.2025 | 115,00 | 119,96 | 110,00 | 119,96 | 1,79% | 225,00 |
| 10.07.2025 | 117,90 | 120,01 | 117,75 | 117,85 | -0,13% | 257,00 |
| 09.07.2025 | 117,00 | 125,99 | 115,00 | 118,00 | 0,85% | 1.658,00 |
| 08.07.2025 | 115,00 | 126,50 | 114,02 | 117,00 | 4,00% | 1.625,00 |
| 07.07.2025 | 115,95 | 116,00 | 112,50 | 112,50 | -2,60% | 174,00 |
| 03.07.2025 | 114,75 | 116,75 | 107,88 | 115,50 | -0,43% | 1.339,00 |
| 02.07.2025 | 114,05 | 116,00 | 110,00 | 116,00 | 0,35% | 555,00 |
| 01.07.2025 | 113,88 | 116,00 | 112,00 | 115,60 | 5,00% | 1.499,00 |
| 30.06.2025 | 113,98 | 113,98 | 110,10 | 110,10 | -4,26% | 63,00 |
| 27.06.2025 | 109,00 | 115,00 | 109,00 | 115,00 | 2,70% | 582,00 |
| 26.06.2025 | 105,00 | 111,98 | 105,00 | 111,98 | 8,67% | 424,00 |
| 25.06.2025 | 103,95 | 104,00 | 102,51 | 103,05 | -2,76% | 139,00 |
| 24.06.2025 | 106,98 | 108,29 | 100,08 | 105,98 | 0,93% | 1.726,00 |
| 23.06.2025 | 108,50 | 108,50 | 105,00 | 105,00 | 2,95% | 59,00 |
| 20.06.2025 | 101,99 | 101,99 | 101,99 | 101,99 | -4,59% | 466,00 |
| 18.06.2025 | 104,00 | 107,00 | 102,73 | 106,90 | 4,56% | 735,00 |
| 17.06.2025 | 101,96 | 106,00 | 101,96 | 102,24 | 2,14% | 907,00 |
| 16.06.2025 | 103,90 | 103,90 | 98,50 | 100,10 | 2,97% | 816,00 |
| 13.06.2025 | 98,04 | 102,50 | 95,00 | 97,21 | -5,60% | 473,00 |
| 12.06.2025 | 101,00 | 104,26 | 94,92 | 102,98 | 0,00% | 770,00 |
| 11.06.2025 | 101,00 | 102,98 | 98,02 | 102,98 | 1,96% | 558,00 |
| 10.06.2025 | 106,03 | 106,03 | 97,98 | 101,00 | -5,34% | 520,00 |
| 09.06.2025 | 104,24 | 106,70 | 104,24 | 106,70 | -1,45% | 107,00 |
| 04.06.2025 | 111,49 | 111,49 | 108,27 | 108,27 | 4,11% | 88,00 |
| 03.06.2025 | 108,00 | 108,00 | 104,00 | 104,00 | -3,72% | 148,00 |
| 02.06.2025 | 108,78 | 108,78 | 108,00 | 108,02 | -4,25% | 238,00 |
| 28.05.2025 | 115,96 | 115,96 | 112,82 | 112,82 | -2,74% | 53,00 |
| 23.05.2025 | 115,50 | 116,00 | 115,50 | 116,00 | 2,88% | 128,00 |
| 20.05.2025 | 111,56 | 113,42 | 111,56 | 112,75 | 0,81% | 253,00 |
| 19.05.2025 | 111,84 | 111,84 | 111,84 | 111,84 | 0,00% | 45,00 |
| 16.05.2025 | 117,00 | 117,00 | 111,84 | 111,84 | -4,00% | 136,00 |
| 15.05.2025 | 109,99 | 116,50 | 109,99 | 116,50 | 5,92% | 84,00 |
| 14.05.2025 | 109,99 | 109,99 | 109,99 | 109,99 | -5,59% | 87,00 |
| 13.05.2025 | 111,12 | 116,50 | 111,12 | 116,50 | -0,43% | 272,00 |
| 12.05.2025 | 111,10 | 117,95 | 111,10 | 117,00 | -1,47% | 128,00 |
| 09.05.2025 | 118,74 | 118,74 | 118,74 | 118,74 | -0,18% | 19,00 |
| 08.05.2025 | 118,96 | 118,96 | 118,96 | 118,96 | 2,33% | 32,00 |
| 07.05.2025 | 115,03 | 116,84 | 114,28 | 116,25 | -1,06% | 478,00 |
| 06.05.2025 | 120,00 | 120,00 | 117,50 | 117,50 | 0,43% | 290,00 |
| 05.05.2025 | 115,03 | 117,00 | 114,95 | 117,00 | -0,43% | 185,00 |
| 02.05.2025 | 117,51 | 117,51 | 117,51 | 117,51 | -0,84% | 65,00 |
| 01.05.2025 | 120,00 | 120,04 | 118,51 | 118,51 | -1,47% | 366,00 |
| 30.04.2025 | 110,98 | 120,28 | 110,00 | 120,28 | 13,10% | 471,00 |
| 29.04.2025 | 105,00 | 108,10 | 105,00 | 106,35 | 1,28% | 684,00 |