Echtzeit-Aktienkurs AMCON Distributing Co
Bid:
Ask:
Aktienkurse zur AMCON Distributing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 138,00 | 138,00 | 127,83 | 127,83 | -0,61% | 364,00 |
| 03.01.2025 | 134,00 | 134,00 | 128,61 | 128,61 | 0,48% | 223,00 |
| 02.01.2025 | 137,50 | 137,50 | 128,00 | 128,00 | -0,12% | 748,00 |
| 31.12.2024 | 130,50 | 133,00 | 128,16 | 128,16 | -2,72% | 927,00 |
| 30.12.2024 | 124,97 | 132,00 | 124,97 | 131,74 | -2,41% | 265,00 |
| 27.12.2024 | 144,65 | 144,65 | 134,00 | 135,00 | 2,66% | 147,00 |
| 26.12.2024 | 133,01 | 133,01 | 130,10 | 131,50 | -2,95% | 604,00 |
| 24.12.2024 | 133,47 | 139,51 | 132,99 | 135,50 | -0,37% | 631,00 |
| 23.12.2024 | 136,50 | 136,50 | 136,00 | 136,00 | -0,75% | 72,00 |
| 19.12.2024 | 130,57 | 137,03 | 130,57 | 137,03 | 5,41% | 139,00 |
| 18.12.2024 | 132,62 | 136,00 | 130,00 | 130,00 | -4,41% | 312,00 |
| 17.12.2024 | 138,99 | 138,99 | 136,00 | 136,00 | -0,04% | 476,00 |
| 16.12.2024 | 149,00 | 149,00 | 136,06 | 136,06 | -2,83% | 99,00 |
| 13.12.2024 | 136,00 | 143,00 | 134,43 | 140,02 | 2,96% | 809,00 |
| 12.12.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -0,10% | 83,00 |
| 11.12.2024 | 136,13 | 136,13 | 136,13 | 136,13 | -2,06% | 36,00 |
| 09.12.2024 | 140,00 | 140,00 | 139,00 | 139,00 | -6,40% | 797,00 |
| 05.12.2024 | 127,80 | 163,75 | 127,80 | 148,50 | 3,85% | 557,00 |
| 04.12.2024 | 133,01 | 142,99 | 133,01 | 142,99 | -0,01% | 119,00 |
| 03.12.2024 | 140,00 | 148,00 | 140,00 | 143,00 | 6,66% | 314,00 |
| 29.11.2024 | 134,07 | 134,07 | 134,07 | 134,07 | -0,56% | 51,00 |
| 27.11.2024 | 129,00 | 139,77 | 129,00 | 134,82 | 4,81% | 356,00 |
| 26.11.2024 | 128,63 | 128,63 | 128,63 | 128,63 | 0,53% | 34,00 |
| 25.11.2024 | 129,99 | 129,99 | 127,53 | 127,95 | 2,26% | 306,00 |
| 22.11.2024 | 128,50 | 129,97 | 125,13 | 125,13 | 3,38% | 206,00 |
| 20.11.2024 | 122,79 | 122,79 | 121,03 | 121,03 | -6,21% | 213,00 |
| 19.11.2024 | 122,80 | 129,04 | 122,80 | 129,04 | 7,69% | 51,00 |
| 18.11.2024 | 119,82 | 119,82 | 119,82 | 119,82 | -9,08% | 33,00 |
| 14.11.2024 | 131,78 | 131,78 | 131,78 | 131,78 | 0,00% | 55,00 |
| 13.11.2024 | 131,78 | 131,78 | 131,78 | 131,78 | 8,91% | 57,00 |
| 12.11.2024 | 134,00 | 134,89 | 121,00 | 121,00 | -10,23% | 514,00 |
| 11.11.2024 | 125,21 | 134,79 | 125,21 | 134,79 | 7,98% | 94,00 |
| 07.11.2024 | 124,83 | 124,83 | 124,83 | 124,83 | -5,43% | 21,00 |
| 06.11.2024 | 132,00 | 132,00 | 130,89 | 132,00 | -0,64% | 214,00 |
| 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 |