Echtzeit-Aktienkurs AMCON Distributing Co
Bid:
Ask:
Aktienkurse zur AMCON Distributing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 157,01 | 157,01 | 152,00 | 155,29 | 1,45% | 306,00 |
| 16.05.2024 | 155,03 | 158,60 | 151,02 | 153,07 | -3,27% | 696,00 |
| 15.05.2024 | 158,80 | 164,99 | 158,25 | 158,25 | 2,13% | 357,00 |
| 14.05.2024 | 152,73 | 158,00 | 152,73 | 154,95 | -1,59% | 240,00 |
| 13.05.2024 | 150,12 | 160,00 | 150,00 | 157,45 | -2,20% | 735,00 |
| 10.05.2024 | 160,00 | 160,99 | 158,00 | 160,99 | 0,62% | 71,00 |
| 08.05.2024 | 160,00 | 166,00 | 160,00 | 160,00 | 2,76% | 67,00 |
| 07.05.2024 | 160,17 | 163,00 | 155,71 | 155,71 | -2,80% | 200,00 |
| 06.05.2024 | 164,50 | 166,00 | 160,00 | 160,20 | 1,46% | 206,00 |
| 03.05.2024 | 174,99 | 174,99 | 154,18 | 157,90 | -3,35% | 706,00 |
| 02.05.2024 | 163,38 | 163,38 | 163,38 | 163,38 | -2,75% | 49,00 |
| 01.05.2024 | 150,13 | 168,00 | 145,12 | 168,00 | 7,13% | 1.249,00 |
| 29.04.2024 | 154,78 | 156,82 | 154,78 | 156,82 | -0,87% | 82,00 |
| 26.04.2024 | 158,20 | 158,20 | 158,20 | 158,20 | -1,74% | 37,00 |
| 25.04.2024 | 159,69 | 161,00 | 159,69 | 161,00 | 0,00% | 206,00 |
| 24.04.2024 | 160,50 | 161,00 | 160,50 | 161,00 | 0,63% | 129,00 |
| 23.04.2024 | 168,00 | 168,00 | 153,44 | 160,00 | 1,14% | 830,00 |
| 22.04.2024 | 168,00 | 168,00 | 135,70 | 158,19 | -4,53% | 1.233,00 |
| 19.04.2024 | 168,00 | 179,99 | 162,54 | 165,70 | -9,70% | 2.160,00 |
| 18.04.2024 | 177,97 | 183,50 | 177,97 | 183,50 | 4,56% | 437,00 |
| 15.04.2024 | 173,76 | 175,49 | 171,78 | 175,49 | 1,28% | 413,00 |
| 12.04.2024 | 168,22 | 174,04 | 168,22 | 173,27 | 3,75% | 271,00 |
| 11.04.2024 | 167,00 | 167,00 | 167,00 | 167,00 | -5,48% | 55,00 |
| 10.04.2024 | 176,69 | 176,69 | 176,69 | 176,69 | -0,60% | 49,00 |
| 08.04.2024 | 169,56 | 177,75 | 169,56 | 177,75 | 0,60% | 89,00 |
| 05.04.2024 | 175,75 | 176,69 | 167,32 | 176,69 | 1,55% | 127,00 |
| 04.04.2024 | 176,00 | 176,00 | 174,00 | 174,00 | -0,38% | 527,00 |
| 03.04.2024 | 180,67 | 180,67 | 174,67 | 174,67 | -5,07% | 173,00 |
| 02.04.2024 | 175,00 | 184,00 | 171,99 | 184,00 | 3,95% | 160,00 |
| 01.04.2024 | 180,00 | 180,00 | 177,01 | 177,01 | -3,80% | 137,00 |
| 28.03.2024 | 182,31 | 187,00 | 182,31 | 184,00 | -1,61% | 181,00 |
| 27.03.2024 | 187,05 | 187,05 | 187,01 | 187,01 | -1,05% | 76,00 |
| 26.03.2024 | 188,02 | 192,77 | 185,00 | 189,00 | 1,56% | 282,00 |
| 25.03.2024 | 195,20 | 197,77 | 186,10 | 186,10 | -3,58% | 114,00 |
| 22.03.2024 | 192,20 | 193,01 | 185,00 | 193,01 | 1,48% | 749,00 |
| 21.03.2024 | 192,20 | 192,20 | 190,20 | 190,20 | -0,94% | 372,00 |
| 20.03.2024 | 192,00 | 192,00 | 190,00 | 192,00 | 1,21% | 415,00 |
| 19.03.2024 | 193,01 | 195,99 | 189,70 | 189,70 | 1,44% | 432,00 |
| 18.03.2024 | 191,80 | 197,98 | 187,01 | 187,01 | -2,60% | 197,00 |
| 15.03.2024 | 191,00 | 192,00 | 185,27 | 192,00 | 0,37% | 394,00 |
| 14.03.2024 | 190,17 | 194,80 | 171,00 | 191,30 | 0,57% | 1.248,00 |
| 13.03.2024 | 190,21 | 190,21 | 190,21 | 190,21 | -2,95% | 112,00 |
| 11.03.2024 | 193,77 | 195,99 | 193,77 | 195,99 | -1,50% | 161,00 |
| 07.03.2024 | 190,23 | 198,98 | 190,23 | 198,98 | 2,04% | 51,00 |
| 04.03.2024 | 192,21 | 195,00 | 192,21 | 195,00 | -0,54% | 112,00 |
| 01.03.2024 | 196,05 | 196,05 | 196,05 | 196,05 | -1,22% | 79,00 |
| 29.02.2024 | 198,47 | 198,47 | 198,47 | 198,47 | -1,50% | 32,00 |
| 27.02.2024 | 201,49 | 201,49 | 201,49 | 201,49 | 1,05% | 33,00 |
| 26.02.2024 | 199,40 | 199,40 | 199,40 | 199,40 | -0,24% | 57,00 |
| 23.02.2024 | 196,50 | 200,00 | 193,00 | 199,88 | 1,46% | 228,00 |
| 22.02.2024 | 192,00 | 197,00 | 192,00 | 197,00 | 0,50% | 226,00 |
| 20.02.2024 | 202,00 | 202,00 | 196,02 | 196,02 | -3,10% | 291,00 |
| 16.02.2024 | 203,00 | 203,00 | 200,00 | 202,30 | -0,53% | 180,00 |
| 15.02.2024 | 201,53 | 203,38 | 201,53 | 203,38 | 1,25% | 39,00 |
| 14.02.2024 | 200,88 | 200,88 | 200,88 | 200,88 | -1,29% | 45,00 |
| 13.02.2024 | 203,48 | 203,50 | 203,48 | 203,50 | 0,25% | 121,00 |
| 12.02.2024 | 197,00 | 203,00 | 193,02 | 203,00 | 1,50% | 116,00 |
| 09.02.2024 | 194,00 | 205,00 | 194,00 | 200,00 | 3,63% | 549,00 |
| 08.02.2024 | 190,00 | 193,00 | 190,00 | 193,00 | -0,72% | 156,00 |
| 06.02.2024 | 187,02 | 194,39 | 187,02 | 194,39 | 0,82% | 84,00 |
| 05.02.2024 | 188,00 | 192,80 | 187,90 | 192,80 | -0,77% | 262,00 |
| 02.02.2024 | 190,00 | 194,45 | 190,00 | 194,29 | -0,82% | 148,00 |
| 31.01.2024 | 197,00 | 197,00 | 191,12 | 195,89 | -2,03% | 115,00 |
| 29.01.2024 | 195,80 | 199,95 | 190,08 | 199,95 | 2,02% | 203,00 |
| 25.01.2024 | 196,00 | 196,01 | 190,02 | 196,00 | -0,07% | 428,00 |
| 24.01.2024 | 193,00 | 196,13 | 193,00 | 196,13 | 0,79% | 102,00 |
| 23.01.2024 | 202,00 | 204,84 | 194,60 | 194,60 | -5,06% | 177,00 |
| 22.01.2024 | 208,70 | 208,70 | 200,00 | 204,97 | -2,13% | 88,00 |
| 19.01.2024 | 204,00 | 209,44 | 194,50 | 209,44 | 2,21% | 301,00 |
| 17.01.2024 | 204,91 | 204,91 | 204,91 | 204,91 | 0,20% | 138,00 |
| 16.01.2024 | 199,99 | 204,50 | 198,00 | 204,50 | 3,28% | 271,00 |
| 12.01.2024 | 198,00 | 199,85 | 195,21 | 198,00 | -0,99% | 535,00 |
| 11.01.2024 | 185,00 | 199,98 | 185,00 | 199,98 | -0,01% | 230,00 |
| 10.01.2024 | 200,00 | 200,00 | 200,00 | 200,00 | 1,55% | 41,00 |
| 09.01.2024 | 192,95 | 197,20 | 192,00 | 196,95 | 2,07% | 658,00 |
| 08.01.2024 | 197,95 | 197,95 | 185,00 | 192,95 | -2,53% | 1.175,00 |
| 05.01.2024 | 192,00 | 197,95 | 192,00 | 197,95 | 4,18% | 135,00 |
| 04.01.2024 | 192,22 | 199,00 | 185,00 | 190,00 | 0,69% | 815,00 |
| 03.01.2024 | 188,69 | 188,69 | 188,69 | 188,69 | 1,99% | 56,00 |
| 02.01.2024 | 194,00 | 194,00 | 185,00 | 185,00 | -5,13% | 65,00 |
| 29.12.2023 | 195,00 | 195,00 | 195,00 | 195,00 | 0,00% | 116,00 |
| 28.12.2023 | 192,80 | 195,00 | 192,80 | 195,00 | 1,15% | 187,00 |
| 27.12.2023 | 199,40 | 199,40 | 184,30 | 192,79 | -2,38% | 384,00 |
| 26.12.2023 | 190,00 | 209,50 | 190,00 | 197,50 | 5,05% | 197,00 |
| 22.12.2023 | 200,35 | 200,35 | 188,01 | 188,01 | 1,29% | 163,00 |
| 21.12.2023 | 188,85 | 195,00 | 185,61 | 185,61 | -2,31% | 240,00 |
| 20.12.2023 | 185,00 | 189,99 | 185,00 | 189,99 | 2,09% | 351,00 |
| 19.12.2023 | 184,88 | 189,96 | 181,00 | 186,10 | -0,48% | 458,00 |
| 18.12.2023 | 190,00 | 190,00 | 184,98 | 187,00 | -0,72% | 281,00 |
| 15.12.2023 | 186,54 | 200,00 | 186,54 | 188,36 | -0,86% | 1.333,00 |
| 14.12.2023 | 182,25 | 190,00 | 182,25 | 190,00 | 2,15% | 88,00 |
| 13.12.2023 | 188,00 | 194,00 | 186,00 | 186,00 | 0,54% | 223,00 |
| 12.12.2023 | 184,00 | 185,01 | 182,05 | 185,01 | -2,62% | 271,00 |
| 11.12.2023 | 190,00 | 190,05 | 186,00 | 189,99 | -0,01% | 639,00 |
| 08.12.2023 | 186,91 | 194,41 | 185,37 | 190,00 | 3,43% | 372,00 |
| 07.12.2023 | 179,34 | 183,70 | 174,99 | 183,70 | 4,98% | 314,00 |
| 06.12.2023 | 180,00 | 180,00 | 174,99 | 174,99 | 1,71% | 170,00 |
| 05.12.2023 | 179,98 | 180,00 | 172,05 | 172,05 | -4,40% | 180,00 |
| 04.12.2023 | 175,71 | 179,98 | 174,40 | 179,97 | 4,02% | 378,00 |
| 01.12.2023 | 173,00 | 175,51 | 173,00 | 173,01 | -1,67% | 245,00 |