Echtzeit-Aktienkurs AMCON Distributing Company
Bid:
Ask:
Aktienkurse zur AMCON Distributing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 87,52 | 89,55 | 87,52 | 89,55 | 2,30% | 1.623,00 |
| 25.03.2026 | 83,80 | 87,54 | 83,80 | 87,54 | 0,62% | 1.761,00 |
| 24.03.2026 | 85,45 | 87,43 | 85,45 | 87,00 | 2,59% | 2.310,00 |
| 23.03.2026 | 80,10 | 85,20 | 80,10 | 84,80 | 8,25% | 2.089,00 |
| 19.03.2026 | 78,67 | 78,67 | 78,34 | 78,34 | -0,84% | 1.838,00 |
| 18.03.2026 | 76,67 | 79,00 | 76,67 | 79,00 | 2,24% | 1.538,00 |
| 16.03.2026 | 78,67 | 78,67 | 76,64 | 77,27 | 3,61% | 2.864,00 |
| 10.03.2026 | 74,57 | 74,57 | 74,57 | 74,57 | 0,00% | 164,00 |
| 09.03.2026 | 74,57 | 74,57 | 74,57 | 74,57 | 0,00% | 124,00 |
| 06.03.2026 | 74,57 | 74,57 | 74,57 | 74,57 | 0,00% | 384,00 |
| 05.03.2026 | 74,57 | 74,57 | 74,57 | 74,57 | 0,00% | 814,00 |
| 04.03.2026 | 74,66 | 75,00 | 74,57 | 74,57 | -0,07% | 1.276,00 |
| 03.03.2026 | 73,07 | 74,63 | 73,05 | 74,63 | 0,84% | 991,00 |
| 02.03.2026 | 74,01 | 74,01 | 74,01 | 74,01 | 0,00% | 194,00 |
| 27.02.2026 | 74,01 | 74,01 | 74,01 | 74,01 | -1,46% | 402,00 |
| 26.02.2026 | 75,11 | 75,11 | 75,11 | 75,11 | 0,00% | 137,00 |
| 25.02.2026 | 75,12 | 75,12 | 75,11 | 75,11 | 1,50% | 1.652,00 |
| 24.02.2026 | 73,49 | 74,56 | 73,49 | 73,99 | -0,80% | 1.031,00 |
| 23.02.2026 | 74,59 | 74,59 | 74,59 | 74,59 | 0,00% | 448,00 |
| 19.02.2026 | 74,68 | 74,68 | 74,59 | 74,59 | -0,01% | 396,00 |
| 18.02.2026 | 74,46 | 74,60 | 74,46 | 74,60 | 1,63% | 1.452,00 |
| 17.02.2026 | 75,30 | 75,30 | 73,40 | 73,40 | -1,95% | 1.620,00 |
| 13.02.2026 | 74,89 | 74,89 | 73,93 | 74,86 | -0,62% | 2.368,00 |
| 12.02.2026 | 75,33 | 75,33 | 75,33 | 75,33 | -0,01% | 321,00 |
| 11.02.2026 | 75,73 | 75,90 | 74,34 | 75,33 | 0,55% | 1.928,00 |
| 10.02.2026 | 74,33 | 74,92 | 72,13 | 74,92 | -0,75% | 3.032,00 |
| 09.02.2026 | 75,34 | 75,49 | 75,34 | 75,49 | 0,07% | 1.190,00 |
| 06.02.2026 | 74,34 | 76,31 | 74,34 | 75,43 | 2,50% | 4.358,00 |
| 05.02.2026 | 73,65 | 74,54 | 73,59 | 73,59 | -0,60% | 1.633,00 |
| 04.02.2026 | 73,34 | 74,03 | 73,34 | 74,03 | 0,36% | 2.392,00 |
| 03.02.2026 | 73,80 | 74,67 | 73,77 | 73,77 | 0,14% | 1.882,00 |
| 02.02.2026 | 74,00 | 74,37 | 73,46 | 73,67 | 1,88% | 3.540,00 |
| 30.01.2026 | 73,33 | 73,33 | 71,99 | 72,31 | 0,29% | 3.256,00 |
| 29.01.2026 | 73,63 | 74,64 | 72,09 | 72,10 | -3,44% | 2.099,00 |
| 28.01.2026 | 72,05 | 74,67 | 71,81 | 74,67 | 4,49% | 2.636,00 |
| 27.01.2026 | 71,28 | 71,46 | 70,10 | 71,46 | 3,66% | 2.594,00 |
| 26.01.2026 | 72,67 | 72,67 | 68,94 | 68,94 | -2,63% | 1.313,00 |
| 23.01.2026 | 72,00 | 72,00 | 70,80 | 70,80 | -2,57% | 694,00 |
| 16.01.2026 | 71,58 | 74,13 | 71,58 | 72,67 | -0,26% | 2.564,00 |
| 15.01.2026 | 72,85 | 72,85 | 72,85 | 72,85 | 0,94% | 2.758,00 |
| 14.01.2026 | 71,67 | 72,17 | 71,67 | 72,17 | -0,47% | 1.172,00 |
| 13.01.2026 | 70,33 | 72,51 | 70,33 | 72,51 | -0,17% | 2.434,00 |
| 09.01.2026 | 72,64 | 72,64 | 72,64 | 72,64 | 2,31% | 1.548,00 |
| 08.01.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | 888,00 |
| 07.01.2026 | 71,93 | 71,93 | 70,00 | 71,00 | 0,47% | 4.952,00 |
| 06.01.2026 | 69,77 | 71,97 | 69,77 | 70,67 | -1,75% | 2.113,00 |
| 05.01.2026 | 71,33 | 71,93 | 70,69 | 71,93 | -2,63% | 4.736,00 |
| 29.12.2025 | 72,00 | 73,87 | 70,67 | 73,87 | 5,52% | 1.956,00 |
| 26.12.2025 | 69,13 | 71,97 | 69,13 | 70,00 | -1,41% | 1.481,00 |
| 23.12.2025 | 69,34 | 71,00 | 69,34 | 71,00 | -3,18% | 1.958,00 |
| 22.12.2025 | 68,94 | 73,33 | 68,94 | 73,33 | 4,27% | 1.452,00 |
| 19.12.2025 | 70,33 | 70,33 | 70,33 | 70,33 | -4,95% | 1.890,00 |
| 18.12.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -2,69% | 1.954,00 |
| 17.12.2025 | 74,90 | 76,05 | 74,07 | 76,05 | 1,04% | 1.042,00 |
| 16.12.2025 | 74,88 | 75,33 | 74,88 | 75,27 | 0,80% | 1.154,00 |
| 12.12.2025 | 74,67 | 74,67 | 74,67 | 74,67 | -1,41% | 310,00 |
| 08.12.2025 | 73,53 | 75,73 | 73,53 | 75,73 | 0,49% | 1.088,00 |
| 05.12.2025 | 75,67 | 75,67 | 75,37 | 75,37 | 0,25% | 439,00 |
| 04.12.2025 | 75,18 | 75,18 | 75,18 | 75,18 | -2,82% | 568,00 |
| 03.12.2025 | 75,92 | 77,67 | 75,92 | 77,36 | 2,64% | 1.904,00 |
| 28.11.2025 | 73,39 | 75,67 | 73,39 | 75,37 | 0,04% | 746,00 |
| 26.11.2025 | 74,66 | 76,33 | 74,66 | 75,33 | -1,74% | 1.238,00 |
| 19.11.2025 | 76,69 | 76,69 | 76,67 | 76,67 | -2,09% | 1.162,00 |
| 12.11.2025 | 77,95 | 78,30 | 77,95 | 78,30 | 0,43% | 888,00 |
| 11.11.2025 | 77,97 | 77,97 | 77,97 | 77,97 | -0,07% | 245,00 |
| 10.11.2025 | 78,33 | 78,33 | 78,02 | 78,02 | 1,32% | 598,00 |
| 07.11.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -0,89% | 610,00 |
| 05.11.2025 | 78,00 | 78,00 | 77,69 | 77,69 | -1,24% | 586,00 |
| 03.11.2025 | 78,67 | 78,67 | 78,67 | 78,67 | 2,88% | 136,00 |
| 31.10.2025 | 77,33 | 77,39 | 76,46 | 76,46 | -0,10% | 86,00 |
| 30.10.2025 | 76,54 | 76,54 | 76,54 | 76,54 | -1,44% | 92,00 |
| 29.10.2025 | 79,33 | 79,33 | 76,00 | 77,66 | 0,10% | 1.798,00 |
| 28.10.2025 | 77,93 | 78,67 | 77,58 | 77,58 | 2,08% | 310,00 |
| 27.10.2025 | 76,67 | 78,33 | 75,41 | 76,00 | -2,15% | 1.109,00 |
| 24.10.2025 | 76,31 | 77,67 | 76,31 | 77,67 | -0,01% | 60,00 |
| 23.10.2025 | 77,96 | 77,96 | 77,67 | 77,67 | -0,41% | 118,00 |
| 22.10.2025 | 78,67 | 78,67 | 77,99 | 77,99 | -2,02% | 196,00 |
| 21.10.2025 | 79,33 | 79,60 | 76,68 | 79,60 | 1,16% | 418,00 |
| 20.10.2025 | 79,34 | 79,34 | 77,47 | 78,69 | -0,56% | 880,00 |
| 17.10.2025 | 78,35 | 79,13 | 77,84 | 79,13 | -0,29% | 544,00 |
| 16.10.2025 | 77,36 | 79,36 | 77,36 | 79,36 | 0,89% | 152,00 |
| 15.10.2025 | 78,67 | 78,67 | 78,66 | 78,66 | -0,01% | 81,00 |
| 14.10.2025 | 80,33 | 80,33 | 76,67 | 78,67 | 3,06% | 308,00 |
| 13.10.2025 | 75,13 | 78,67 | 75,13 | 76,33 | 1,85% | 1.980,00 |
| 10.10.2025 | 74,95 | 74,95 | 74,95 | 74,95 | -2,24% | 35,00 |
| 09.10.2025 | 77,64 | 77,64 | 76,67 | 76,67 | -0,86% | 568,00 |
| 08.10.2025 | 78,09 | 78,65 | 77,33 | 77,33 | -0,90% | 318,00 |
| 07.10.2025 | 78,49 | 79,79 | 78,03 | 78,03 | -1,36% | 394,00 |
| 06.10.2025 | 77,86 | 79,11 | 75,75 | 79,11 | -0,29% | 332,00 |
| 03.10.2025 | 78,00 | 79,34 | 77,04 | 79,34 | 4,39% | 280,00 |
| 02.10.2025 | 78,33 | 79,26 | 76,00 | 76,00 | -0,87% | 394,00 |
| 01.10.2025 | 79,67 | 79,67 | 76,67 | 76,67 | 1,09% | 132,00 |
| 30.09.2025 | 77,33 | 77,59 | 75,65 | 75,84 | -1,71% | 1.060,00 |
| 29.09.2025 | 77,69 | 77,69 | 77,16 | 77,16 | -0,65% | 774,00 |
| 26.09.2025 | 77,67 | 78,03 | 68,13 | 77,67 | -0,60% | 3.096,00 |
| 25.09.2025 | 77,69 | 78,13 | 77,20 | 78,13 | -0,67% | 1.708,00 |
| 24.09.2025 | 78,67 | 78,67 | 78,66 | 78,66 | 0,42% | 63,00 |
| 23.09.2025 | 78,67 | 78,67 | 78,27 | 78,33 | 2,00% | 227,00 |
| 22.09.2025 | 79,00 | 79,00 | 76,80 | 76,80 | -1,96% | 148,00 |
| 19.09.2025 | 75,66 | 78,53 | 75,66 | 78,33 | 0,51% | 1.778,00 |