67,020$
3,89%
Echtzeit-Aktienkurs AMCON Distributing Company
Bid:
Ask:
Aktienkurse zur AMCON Distributing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 64,51 | 69,75 | 64,51 | 67,02 | 3,89% | 19,00 |
| 05.08.2026 | 64,25 | 68,50 | 64,25 | 64,51 | -6,32% | 50,00 |
| 04.08.2026 | 68,86 | 68,86 | 68,86 | 68,86 | 9,30% | 422,00 |
| 03.08.2026 | 64,75 | 66,75 | 63,00 | 63,00 | 0,64% | 83,00 |
| 30.07.2026 | 63,70 | 64,49 | 62,50 | 62,60 | 0,94% | 2.002,00 |
| 29.07.2026 | 63,76 | 66,00 | 62,02 | 62,02 | -2,87% | 1.368,00 |
| 27.07.2026 | 64,75 | 64,75 | 63,85 | 63,85 | -1,77% | 26,00 |
| 24.07.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 3,06% | 310,00 |
| 23.07.2026 | 66,60 | 68,00 | 59,15 | 63,07 | -4,45% | 65.389,00 |
| 22.07.2026 | 65,00 | 66,01 | 65,00 | 66,01 | 2,96% | 837,00 |
| 21.07.2026 | 65,50 | 66,00 | 64,11 | 64,11 | -4,31% | 2.481,00 |
| 20.07.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -1,47% | 326,00 |
| 17.07.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -0,73% | 333,00 |
| 16.07.2026 | 68,50 | 68,50 | 68,50 | 68,50 | 0,74% | 463,00 |
| 15.07.2026 | 69,25 | 70,00 | 68,00 | 68,00 | -1,45% | 25,00 |
| 14.07.2026 | 68,75 | 69,00 | 68,00 | 69,00 | 2,99% | 23,00 |
| 13.07.2026 | 68,50 | 69,75 | 66,00 | 67,00 | -4,29% | 32,00 |
| 10.07.2026 | 69,75 | 70,00 | 66,75 | 70,00 | 4,92% | 17,00 |
| 09.07.2026 | 68,75 | 68,75 | 66,72 | 66,72 | -5,36% | 37,00 |
| 08.07.2026 | 70,92 | 70,92 | 70,50 | 70,50 | 5,62% | 450,00 |
| 07.07.2026 | 70,70 | 70,70 | 66,75 | 66,75 | -4,64% | 68,00 |
| 06.07.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 0,00% | 245,00 |
| 02.07.2026 | 71,38 | 71,38 | 70,00 | 70,00 | -4,54% | 764,00 |
| 01.07.2026 | 72,00 | 73,33 | 72,00 | 73,33 | 4,01% | 911,00 |
| 30.06.2026 | 70,50 | 70,50 | 70,50 | 70,50 | -3,15% | 12,00 |
| 29.06.2026 | 72,79 | 72,79 | 72,79 | 72,79 | 5,11% | 364,00 |
| 26.06.2026 | 68,00 | 69,25 | 66,25 | 69,25 | -1,07% | 39,00 |
| 25.06.2026 | 66,25 | 70,00 | 66,25 | 70,00 | 0,04% | 35,00 |
| 24.06.2026 | 67,00 | 69,97 | 67,00 | 69,97 | 1,77% | 34,00 |
| 23.06.2026 | 68,75 | 68,75 | 68,75 | 68,75 | -5,69% | 4,00 |
| 22.06.2026 | 72,90 | 72,90 | 72,90 | 72,90 | 3,48% | 265,00 |
| 18.06.2026 | 68,00 | 70,45 | 68,00 | 70,45 | 0,82% | 418,00 |
| 17.06.2026 | 69,88 | 69,88 | 69,88 | 69,88 | -0,17% | 414,00 |
| 16.06.2026 | 77,00 | 77,00 | 70,00 | 70,00 | -12,78% | 1.165,00 |
| 10.06.2026 | 80,26 | 80,26 | 80,26 | 80,26 | 3,56% | 232,00 |
| 09.06.2026 | 77,30 | 77,50 | 77,30 | 77,50 | 5,63% | 356,00 |
| 08.06.2026 | 75,70 | 77,25 | 73,37 | 73,37 | -9,51% | 1.245,00 |
| 29.05.2026 | 81,40 | 81,40 | 81,08 | 81,08 | -0,99% | 348,00 |
| 27.05.2026 | 82,00 | 83,33 | 81,53 | 81,89 | 1,25% | 2.048,00 |
| 26.05.2026 | 80,88 | 80,88 | 80,88 | 80,88 | -2,86% | 500,00 |
| 20.05.2026 | 80,42 | 83,26 | 80,42 | 83,26 | 2,26% | 388,00 |
| 19.05.2026 | 81,10 | 81,42 | 81,10 | 81,42 | -1,55% | 306,00 |
| 18.05.2026 | 82,70 | 82,70 | 82,70 | 82,70 | 3,37% | 626,00 |
| 14.05.2026 | 78,00 | 80,00 | 78,00 | 80,00 | -0,57% | 591,00 |
| 13.05.2026 | 80,46 | 80,46 | 80,46 | 80,46 | -2,13% | 396,00 |
| 12.05.2026 | 82,21 | 82,21 | 82,21 | 82,21 | -8,00% | 444,00 |
| 05.05.2026 | 90,12 | 90,12 | 89,36 | 89,36 | 0,40% | 698,00 |
| 04.05.2026 | 88,74 | 90,99 | 88,54 | 89,00 | 0,06% | 1.043,00 |
| 01.05.2026 | 87,22 | 88,95 | 87,22 | 88,95 | 0,11% | 392,00 |
| 30.04.2026 | 91,00 | 91,00 | 88,85 | 88,85 | -2,28% | 1.282,00 |
| 29.04.2026 | 91,30 | 91,30 | 90,92 | 90,92 | 0,63% | 776,00 |
| 28.04.2026 | 91,30 | 93,40 | 89,06 | 90,35 | -0,71% | 1.751,00 |
| 27.04.2026 | 88,20 | 91,48 | 88,20 | 91,00 | 3,12% | 1.500,00 |
| 24.04.2026 | 88,50 | 88,50 | 88,25 | 88,25 | -1,01% | 898,00 |
| 23.04.2026 | 89,00 | 89,35 | 88,23 | 89,15 | -2,57% | 1.503,00 |
| 22.04.2026 | 91,89 | 91,89 | 90,50 | 91,50 | -2,68% | 1.813,00 |
| 21.04.2026 | 94,02 | 94,02 | 94,02 | 94,02 | 2,62% | 706,00 |
| 20.04.2026 | 91,62 | 91,62 | 91,62 | 91,62 | -4,15% | 384,00 |
| 17.04.2026 | 95,59 | 95,59 | 95,59 | 95,59 | 5,08% | 647,00 |
| 16.04.2026 | 90,55 | 90,97 | 90,55 | 90,97 | -0,03% | 551,00 |
| 15.04.2026 | 89,85 | 91,00 | 89,56 | 91,00 | 1,11% | 1.186,00 |
| 14.04.2026 | 88,92 | 90,00 | 88,75 | 90,00 | 3,45% | 1.626,00 |
| 13.04.2026 | 87,00 | 87,00 | 87,00 | 87,00 | -1,42% | 513,00 |
| 09.04.2026 | 94,02 | 94,02 | 88,25 | 88,25 | -5,06% | 836,00 |
| 08.04.2026 | 92,95 | 92,95 | 92,95 | 92,95 | 3,25% | 684,00 |
| 06.04.2026 | 93,30 | 93,30 | 90,02 | 90,02 | -1,68% | 1.607,00 |
| 02.04.2026 | 88,36 | 91,55 | 84,83 | 91,55 | -0,66% | 1.107,00 |
| 01.04.2026 | 93,00 | 93,00 | 92,16 | 92,16 | 2,41% | 666,00 |
| 30.03.2026 | 89,95 | 90,00 | 89,64 | 89,99 | 0,49% | 1.015,00 |
| 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 |