Echtzeit-Aktienkurs AMCON Distributing Co
Bid:
Ask:
Aktienkurse zur AMCON Distributing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 104,51 | 106,10 | 104,00 | 105,01 | -3,26% | 403,00 |
| 25.04.2025 | 108,16 | 113,00 | 103,11 | 108,55 | -7,04% | 589,00 |
| 21.04.2025 | 117,00 | 119,26 | 114,45 | 116,77 | -0,63% | 287,00 |
| 17.04.2025 | 99,87 | 120,99 | 99,87 | 117,50 | 5,88% | 1.069,00 |
| 16.04.2025 | 121,49 | 121,49 | 110,97 | 110,97 | -7,53% | 47,00 |
| 15.04.2025 | 121,01 | 123,98 | 120,00 | 120,00 | -1,96% | 541,00 |
| 11.04.2025 | 119,04 | 122,40 | 119,04 | 122,40 | -1,31% | 249,00 |
| 10.04.2025 | 121,31 | 124,03 | 121,00 | 124,03 | 2,50% | 284,00 |
| 09.04.2025 | 123,00 | 123,00 | 118,00 | 121,00 | 3,42% | 152,00 |
| 08.04.2025 | 120,48 | 120,48 | 117,00 | 117,00 | -3,04% | 93,00 |
| 07.04.2025 | 120,67 | 120,67 | 120,67 | 120,67 | 3,10% | 139,00 |
| 04.04.2025 | 119,13 | 119,13 | 117,05 | 117,05 | -4,63% | 48,00 |
| 03.04.2025 | 122,73 | 122,73 | 122,73 | 122,73 | 4,90% | 58,00 |
| 02.04.2025 | 118,00 | 122,74 | 117,00 | 117,00 | -0,42% | 239,00 |
| 01.04.2025 | 117,50 | 117,50 | 116,16 | 117,49 | 0,16% | 92,00 |
| 31.03.2025 | 116,01 | 118,51 | 107,21 | 117,31 | -1,42% | 874,00 |
| 28.03.2025 | 119,00 | 119,00 | 118,87 | 119,00 | 0,07% | 78,00 |
| 27.03.2025 | 125,48 | 125,48 | 118,00 | 118,92 | -0,05% | 172,00 |
| 26.03.2025 | 119,00 | 119,00 | 118,00 | 118,98 | 1,45% | 120,00 |
| 25.03.2025 | 118,50 | 118,50 | 115,37 | 117,28 | -5,34% | 380,00 |
| 24.03.2025 | 122,99 | 123,89 | 119,14 | 123,89 | 1,58% | 180,00 |
| 21.03.2025 | 120,54 | 122,97 | 116,97 | 121,96 | 5,12% | 326,00 |
| 20.03.2025 | 125,00 | 125,00 | 116,02 | 116,02 | -8,05% | 856,00 |
| 19.03.2025 | 124,37 | 126,49 | 124,37 | 126,18 | -0,56% | 192,00 |
| 18.03.2025 | 126,89 | 126,89 | 126,89 | 126,89 | 0,00% | 42,00 |
| 17.03.2025 | 127,00 | 127,00 | 126,89 | 126,89 | -1,37% | 135,00 |
| 14.03.2025 | 128,65 | 128,65 | 128,65 | 128,65 | -0,26% | 31,00 |
| 13.03.2025 | 128,99 | 128,99 | 128,99 | 128,99 | -0,78% | 40,00 |
| 12.03.2025 | 125,37 | 130,01 | 125,37 | 130,01 | 2,34% | 345,00 |
| 11.03.2025 | 127,21 | 127,21 | 127,01 | 127,04 | -5,55% | 316,00 |
| 07.03.2025 | 134,46 | 134,50 | 127,00 | 134,50 | 0,00% | 108,00 |
| 06.03.2025 | 134,50 | 134,50 | 134,50 | 134,50 | 0,76% | 33,00 |
| 05.03.2025 | 132,99 | 133,49 | 132,99 | 133,49 | 5,27% | 73,00 |
| 04.03.2025 | 129,01 | 133,50 | 126,81 | 126,81 | -5,93% | 200,00 |
| 03.03.2025 | 133,99 | 134,80 | 130,00 | 134,80 | 2,13% | 666,00 |
| 28.02.2025 | 134,99 | 134,99 | 130,21 | 131,99 | -1,50% | 173,00 |
| 27.02.2025 | 129,51 | 137,96 | 129,00 | 134,00 | -0,01% | 371,00 |
| 26.02.2025 | 132,70 | 134,99 | 132,67 | 134,01 | -2,26% | 631,00 |
| 25.02.2025 | 134,80 | 137,11 | 133,99 | 137,11 | 4,66% | 67,00 |
| 24.02.2025 | 131,00 | 131,00 | 131,00 | 131,00 | -5,06% | 58,00 |
| 21.02.2025 | 140,50 | 140,50 | 130,00 | 137,98 | -4,84% | 463,00 |
| 20.02.2025 | 123,82 | 145,00 | 123,82 | 145,00 | 10,27% | 1.439,00 |
| 19.02.2025 | 131,90 | 132,99 | 127,37 | 131,50 | 1,95% | 313,00 |
| 18.02.2025 | 133,85 | 133,85 | 128,99 | 128,99 | -1,09% | 129,00 |
| 14.02.2025 | 135,97 | 135,97 | 130,11 | 130,41 | -0,44% | 194,00 |
| 13.02.2025 | 138,97 | 138,97 | 128,65 | 130,99 | -5,42% | 502,00 |
| 11.02.2025 | 128,25 | 141,00 | 123,82 | 138,50 | -3,15% | 341,00 |
| 10.02.2025 | 137,01 | 143,00 | 132,50 | 143,00 | 4,37% | 759,00 |
| 07.02.2025 | 148,00 | 148,00 | 131,01 | 137,01 | -8,11% | 883,00 |
| 06.02.2025 | 130,00 | 156,99 | 129,99 | 149,10 | 15,72% | 3.398,00 |
| 05.02.2025 | 128,80 | 128,85 | 127,79 | 128,85 | 7,38% | 275,00 |
| 04.02.2025 | 120,17 | 130,00 | 120,00 | 120,00 | -5,88% | 390,00 |
| 31.01.2025 | 128,39 | 128,39 | 126,01 | 127,50 | 2,82% | 101,00 |
| 30.01.2025 | 123,51 | 124,00 | 122,00 | 124,00 | 0,40% | 292,00 |
| 29.01.2025 | 120,00 | 123,52 | 120,00 | 123,51 | 3,79% | 89,00 |
| 27.01.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -4,80% | 43,00 |
| 23.01.2025 | 117,05 | 125,00 | 117,05 | 125,00 | 6,84% | 765,00 |
| 22.01.2025 | 121,00 | 121,00 | 117,00 | 117,00 | -2,78% | 166,00 |
| 21.01.2025 | 125,77 | 128,00 | 120,33 | 120,35 | -4,58% | 289,00 |
| 17.01.2025 | 126,13 | 126,13 | 126,13 | 126,13 | -3,72% | 51,00 |
| 16.01.2025 | 135,70 | 135,70 | 131,00 | 131,00 | 3,79% | 51,00 |
| 15.01.2025 | 126,22 | 126,22 | 126,22 | 126,22 | -2,16% | 44,00 |
| 14.01.2025 | 125,02 | 131,99 | 125,02 | 129,00 | 2,69% | 202,00 |
| 13.01.2025 | 130,00 | 140,00 | 125,00 | 125,62 | -1,86% | 671,00 |
| 10.01.2025 | 131,99 | 138,29 | 128,00 | 128,00 | -1,55% | 112,00 |
| 08.01.2025 | 130,02 | 130,02 | 130,02 | 130,02 | -5,02% | 104,00 |
| 07.01.2025 | 130,00 | 136,89 | 130,00 | 136,89 | 7,09% | 141,00 |