Echtzeit-Aktienkurs AMCON Distributing Co
Bid:
Ask:
Aktienkurse zur AMCON Distributing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 135,78 | 135,78 | 132,85 | 132,85 | 6,28% | 261,00 |
| 01.11.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 4,13% | 29,00 |
| 31.10.2024 | 119,01 | 120,04 | 118,28 | 120,04 | -4,06% | 162,00 |
| 30.10.2024 | 126,01 | 126,01 | 125,12 | 125,12 | -3,62% | 75,00 |
| 29.10.2024 | 135,00 | 137,13 | 118,25 | 129,82 | -3,84% | 364,00 |
| 28.10.2024 | 135,00 | 135,00 | 135,00 | 135,00 | 0,00% | 77,00 |
| 25.10.2024 | 137,30 | 137,30 | 135,00 | 135,00 | -0,74% | 72,00 |
| 23.10.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -0,73% | 92,00 |
| 22.10.2024 | 140,00 | 140,00 | 137,00 | 137,00 | -0,15% | 138,00 |
| 21.10.2024 | 135,79 | 137,20 | 135,79 | 137,20 | -2,00% | 386,00 |
| 17.10.2024 | 136,00 | 140,00 | 136,00 | 140,00 | 1,97% | 136,00 |
| 16.10.2024 | 139,00 | 139,00 | 136,00 | 137,30 | 3,61% | 209,00 |
| 15.10.2024 | 132,50 | 138,12 | 132,50 | 132,51 | 0,04% | 201,00 |
| 14.10.2024 | 136,06 | 136,68 | 132,46 | 132,46 | -2,64% | 175,00 |
| 10.10.2024 | 135,00 | 136,06 | 135,00 | 136,05 | 1,34% | 453,00 |
| 09.10.2024 | 135,02 | 135,02 | 134,25 | 134,25 | -1,36% | 145,00 |
| 04.10.2024 | 136,10 | 136,10 | 136,10 | 136,10 | -2,79% | 27,00 |
| 03.10.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -0,64% | 47,00 |
| 02.10.2024 | 139,73 | 140,90 | 139,10 | 140,90 | -3,16% | 109,00 |
| 01.10.2024 | 142,50 | 145,50 | 142,50 | 145,50 | 0,38% | 35,00 |
| 30.09.2024 | 140,38 | 144,95 | 140,30 | 144,95 | -1,26% | 106,00 |
| 27.09.2024 | 146,80 | 146,80 | 146,80 | 146,80 | -0,74% | 81,00 |
| 26.09.2024 | 148,00 | 148,00 | 135,00 | 147,89 | -1,04% | 223,00 |
| 25.09.2024 | 149,44 | 149,44 | 149,44 | 149,44 | 10,00% | 20,00 |
| 24.09.2024 | 140,01 | 143,00 | 135,85 | 135,85 | -4,41% | 120,00 |
| 23.09.2024 | 142,12 | 142,12 | 142,12 | 142,12 | -1,31% | 31,00 |
| 20.09.2024 | 137,80 | 144,00 | 137,80 | 144,00 | 4,88% | 327,00 |
| 19.09.2024 | 137,25 | 137,51 | 137,25 | 137,30 | 2,30% | 156,00 |
| 18.09.2024 | 134,21 | 134,21 | 134,21 | 134,21 | -3,45% | 73,00 |
| 17.09.2024 | 139,00 | 139,00 | 139,00 | 139,00 | -2,11% | 77,00 |
| 16.09.2024 | 139,45 | 141,99 | 138,18 | 141,99 | -0,68% | 223,00 |
| 11.09.2024 | 139,02 | 142,96 | 139,00 | 142,96 | 1,39% | 78,00 |
| 10.09.2024 | 140,00 | 141,00 | 139,37 | 141,00 | 0,00% | 80,00 |
| 09.09.2024 | 144,50 | 144,50 | 139,00 | 141,00 | 1,44% | 293,00 |
| 06.09.2024 | 143,00 | 143,00 | 139,00 | 139,00 | -0,72% | 49,00 |
| 05.09.2024 | 144,50 | 144,50 | 140,01 | 140,01 | 0,73% | 78,00 |
| 04.09.2024 | 141,79 | 141,79 | 139,00 | 139,00 | -2,08% | 38,00 |
| 03.09.2024 | 144,75 | 144,75 | 139,20 | 141,95 | -1,03% | 78,00 |
| 30.08.2024 | 142,63 | 143,43 | 141,12 | 143,43 | 2,41% | 138,00 |
| 29.08.2024 | 139,72 | 144,00 | 139,72 | 140,05 | 0,76% | 309,00 |
| 28.08.2024 | 139,00 | 139,00 | 139,00 | 139,00 | -2,44% | 72,00 |
| 27.08.2024 | 141,08 | 142,48 | 141,08 | 142,48 | 2,50% | 101,00 |
| 26.08.2024 | 143,01 | 146,30 | 139,00 | 139,00 | -2,72% | 304,00 |
| 23.08.2024 | 142,89 | 142,89 | 142,89 | 142,89 | 2,06% | 22,00 |
| 22.08.2024 | 143,99 | 143,99 | 139,00 | 140,00 | -1,40% | 117,00 |
| 21.08.2024 | 143,99 | 143,99 | 141,00 | 141,99 | 1,42% | 128,00 |
| 20.08.2024 | 138,02 | 140,67 | 138,02 | 140,00 | 0,00% | 383,00 |
| 19.08.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 2,26% | 51,00 |
| 16.08.2024 | 141,04 | 141,04 | 136,90 | 136,90 | -2,91% | 338,00 |
| 15.08.2024 | 140,33 | 144,50 | 140,00 | 141,00 | -2,75% | 138,00 |
| 14.08.2024 | 142,00 | 146,30 | 142,00 | 144,99 | -2,89% | 268,00 |
| 13.08.2024 | 145,50 | 151,00 | 140,00 | 149,30 | 0,00% | 2.070,00 |
| 12.08.2024 | 144,99 | 149,30 | 144,99 | 149,30 | -1,77% | 50,00 |
| 09.08.2024 | 151,00 | 151,99 | 151,00 | 151,99 | 0,66% | 144,00 |
| 08.08.2024 | 154,99 | 157,50 | 148,11 | 151,00 | -1,94% | 701,00 |
| 07.08.2024 | 155,00 | 160,00 | 150,00 | 153,99 | 3,35% | 323,00 |
| 06.08.2024 | 137,23 | 150,00 | 137,10 | 149,00 | 7,10% | 580,00 |
| 05.08.2024 | 135,04 | 140,56 | 135,04 | 139,12 | -4,38% | 77,00 |
| 02.08.2024 | 142,00 | 145,50 | 141,00 | 145,50 | -2,81% | 89,00 |
| 01.08.2024 | 149,70 | 149,70 | 141,00 | 149,70 | 7,68% | 184,00 |
| 31.07.2024 | 143,96 | 147,00 | 139,02 | 139,02 | -4,12% | 516,00 |
| 30.07.2024 | 150,00 | 152,90 | 145,00 | 145,00 | 1,38% | 803,00 |
| 29.07.2024 | 146,05 | 152,00 | 140,00 | 143,02 | -7,13% | 285,00 |
| 26.07.2024 | 147,20 | 155,99 | 147,20 | 154,00 | -1,91% | 241,00 |
| 25.07.2024 | 151,08 | 157,00 | 146,12 | 157,00 | 0,65% | 1.556,00 |
| 24.07.2024 | 155,00 | 162,36 | 149,76 | 155,99 | 3,31% | 856,00 |
| 23.07.2024 | 150,15 | 150,99 | 145,00 | 150,99 | -2,90% | 95,00 |
| 22.07.2024 | 157,44 | 164,00 | 149,00 | 155,50 | -3,76% | 517,00 |
| 19.07.2024 | 149,83 | 166,00 | 149,00 | 161,57 | 11,43% | 943,00 |
| 18.07.2024 | 147,70 | 150,99 | 145,00 | 145,00 | -1,35% | 261,00 |
| 17.07.2024 | 137,38 | 146,99 | 135,00 | 146,99 | 5,41% | 667,00 |
| 16.07.2024 | 145,00 | 145,00 | 139,45 | 139,45 | 3,29% | 95,00 |
| 15.07.2024 | 136,21 | 141,74 | 119,34 | 135,01 | -4,99% | 748,00 |
| 12.07.2024 | 139,31 | 142,10 | 139,23 | 142,10 | 0,07% | 209,00 |
| 11.07.2024 | 144,74 | 144,74 | 140,21 | 142,00 | 2,50% | 123,00 |
| 10.07.2024 | 138,46 | 138,54 | 138,46 | 138,54 | -1,97% | 128,00 |
| 09.07.2024 | 150,45 | 152,44 | 141,33 | 141,33 | -6,06% | 589,00 |
| 08.07.2024 | 159,13 | 159,13 | 148,85 | 150,44 | 1,45% | 570,00 |
| 05.07.2024 | 146,00 | 153,93 | 146,00 | 148,29 | -0,37% | 299,00 |
| 03.07.2024 | 148,84 | 148,84 | 148,84 | 148,84 | 1,94% | 18,00 |
| 02.07.2024 | 150,95 | 154,64 | 146,00 | 146,01 | 3,55% | 330,00 |
| 01.07.2024 | 141,00 | 141,00 | 141,00 | 141,00 | 0,38% | 74,00 |
| 27.06.2024 | 140,46 | 140,46 | 140,46 | 140,46 | -3,14% | 15,00 |
| 26.06.2024 | 137,50 | 145,01 | 137,50 | 145,01 | -1,36% | 41,00 |
| 25.06.2024 | 160,00 | 160,00 | 144,00 | 147,01 | -4,40% | 329,00 |
| 21.06.2024 | 153,75 | 153,78 | 146,97 | 153,78 | 3,50% | 235,00 |
| 20.06.2024 | 151,99 | 153,77 | 148,39 | 148,58 | 6,81% | 151,00 |
| 18.06.2024 | 130,00 | 145,00 | 129,85 | 139,11 | 7,01% | 1.104,00 |
| 17.06.2024 | 131,01 | 134,48 | 130,00 | 130,00 | -5,72% | 562,00 |
| 14.06.2024 | 137,88 | 137,88 | 130,63 | 137,88 | -0,01% | 316,00 |
| 13.06.2024 | 132,01 | 137,89 | 132,01 | 137,89 | -0,43% | 154,00 |
| 10.06.2024 | 137,98 | 138,49 | 136,05 | 138,49 | 0,86% | 148,00 |
| 07.06.2024 | 141,00 | 141,12 | 137,31 | 137,31 | -2,23% | 481,00 |
| 05.06.2024 | 136,00 | 142,80 | 134,57 | 140,44 | -0,40% | 286,00 |
| 04.06.2024 | 135,00 | 141,00 | 133,61 | 141,00 | 0,71% | 88,00 |
| 03.06.2024 | 148,49 | 148,49 | 140,00 | 140,00 | 0,00% | 146,00 |
| 31.05.2024 | 144,99 | 144,99 | 140,00 | 140,00 | -2,78% | 82,00 |
| 30.05.2024 | 147,00 | 147,00 | 142,00 | 144,00 | -2,51% | 374,00 |
| 29.05.2024 | 144,98 | 147,71 | 143,00 | 147,71 | 5,51% | 273,00 |
| 28.05.2024 | 141,98 | 141,98 | 136,09 | 140,00 | -1,40% | 214,00 |