10,120€
-4,12%
Echtzeit-Aktienkurs AMC Networks Inc.
Bid:
Ask:
Aktienkurse zur AMC Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,57 | 10,72 | 10,03 | 10,13 | -4,03% | - |
| 25.04.2024 | 10,70 | 10,76 | 10,46 | 10,56 | -1,84% | - |
| 24.04.2024 | 10,81 | 10,94 | 10,59 | 10,75 | -0,35% | - |
| 23.04.2024 | 10,28 | 10,92 | 10,15 | 10,79 | 5,01% | - |
| 22.04.2024 | 10,28 | 10,39 | 10,17 | 10,28 | 1,75% | - |
| 19.04.2024 | 9,96 | 10,30 | 9,85 | 10,10 | 1,39% | 100,00 |
| 18.04.2024 | 9,60 | 10,51 | 9,57 | 9,96 | 3,32% | - |
| 17.04.2024 | 9,44 | 9,88 | 9,32 | 9,64 | 2,34% | - |
| 16.04.2024 | 9,55 | 9,68 | 9,29 | 9,42 | -2,28% | - |
| 15.04.2024 | 9,89 | 10,13 | 9,62 | 9,64 | -2,96% | - |
| 12.04.2024 | 10,23 | 10,27 | 9,82 | 9,93 | -2,89% | - |
| 11.04.2024 | 10,31 | 10,38 | 9,97 | 10,23 | 1,09% | - |
| 10.04.2024 | 10,44 | 10,48 | 9,67 | 10,12 | -2,93% | - |
| 09.04.2024 | 10,37 | 10,56 | 10,31 | 10,43 | 0,63% | - |
| 08.04.2024 | 10,61 | 10,75 | 10,30 | 10,36 | -2,17% | - |
| 05.04.2024 | 10,85 | 10,90 | 10,45 | 10,59 | -2,33% | - |
| 04.04.2024 | 10,81 | 11,27 | 10,76 | 10,84 | 0,00% | 50,00 |
| 03.04.2024 | 10,74 | 10,93 | 10,55 | 10,84 | 0,60% | - |
| 02.04.2024 | 11,03 | 11,26 | 10,54 | 10,78 | -4,20% | - |
| 28.03.2024 | 11,40 | 11,55 | 11,05 | 11,25 | -1,32% | - |
| 27.03.2024 | 11,05 | 11,45 | 10,70 | 11,40 | 3,64% | - |
| 26.03.2024 | 11,25 | 11,45 | 10,95 | 11,00 | -2,22% | - |
| 25.03.2024 | 10,70 | 11,30 | 10,65 | 11,25 | 4,65% | - |
| 22.03.2024 | 11,40 | 11,50 | 10,75 | 10,75 | -6,11% | - |
| 21.03.2024 | 12,05 | 12,15 | 11,35 | 11,45 | -4,98% | - |
| 20.03.2024 | 12,05 | 12,15 | 11,45 | 12,05 | 0,00% | - |
| 19.03.2024 | 11,85 | 12,15 | 11,35 | 12,05 | 1,69% | - |
| 18.03.2024 | 11,25 | 12,05 | 10,85 | 11,85 | 5,33% | - |
| 15.03.2024 | 11,25 | 11,55 | 11,05 | 11,25 | 0,00% | - |
| 14.03.2024 | 11,55 | 11,70 | 11,15 | 11,25 | -2,60% | - |
| 13.03.2024 | 11,55 | 11,95 | 11,25 | 11,55 | 0,00% | - |
| 12.03.2024 | 11,25 | 11,65 | 11,20 | 11,55 | 2,67% | - |
| 11.03.2024 | 10,85 | 11,55 | 10,70 | 11,25 | 3,69% | - |
| 08.03.2024 | 11,35 | 11,55 | 10,75 | 10,85 | -0,91% | - |
| 07.03.2024 | 11,45 | 11,75 | 10,85 | 10,95 | -4,37% | - |
| 06.03.2024 | 11,40 | 11,75 | 11,40 | 11,45 | 0,88% | - |
| 05.03.2024 | 11,65 | 11,75 | 11,35 | 11,35 | -2,58% | - |
| 04.03.2024 | 12,15 | 12,45 | 11,55 | 11,65 | -4,12% | - |
| 01.03.2024 | 11,95 | 12,25 | 11,75 | 12,15 | 0,83% | - |
| 29.02.2024 | 11,85 | 12,50 | 11,75 | 12,05 | 1,69% | - |
| 28.02.2024 | 11,75 | 12,05 | 11,55 | 11,85 | 0,85% | - |
| 27.02.2024 | 11,30 | 11,85 | 11,25 | 11,75 | 4,44% | 300,00 |
| 26.02.2024 | 11,45 | 11,70 | 11,15 | 11,25 | -2,17% | - |
| 23.02.2024 | 11,85 | 11,95 | 11,45 | 11,50 | -2,95% | - |
| 22.02.2024 | 12,25 | 12,50 | 11,75 | 11,85 | -2,47% | - |
| 21.02.2024 | 12,25 | 12,45 | 11,85 | 12,15 | -0,82% | - |
| 20.02.2024 | 12,45 | 12,45 | 12,00 | 12,25 | -1,61% | - |
| 19.02.2024 | 12,35 | 12,45 | 12,35 | 12,45 | 0,81% | - |
| 16.02.2024 | 13,25 | 13,35 | 12,35 | 12,35 | -6,79% | - |
| 15.02.2024 | 13,00 | 13,65 | 12,95 | 13,25 | 1,92% | - |
| 14.02.2024 | 12,55 | 13,25 | 12,45 | 13,00 | 3,59% | - |
| 13.02.2024 | 13,65 | 13,70 | 12,45 | 12,55 | -8,06% | - |
| 12.02.2024 | 13,50 | 13,85 | 12,90 | 13,65 | 1,49% | - |
| 09.02.2024 | 15,80 | 16,40 | 12,35 | 13,45 | -15,14% | 475,00 |
| 08.02.2024 | 15,80 | 16,05 | 15,55 | 15,85 | 0,32% | - |
| 07.02.2024 | 16,40 | 16,55 | 14,75 | 15,80 | -4,24% | - |
| 06.02.2024 | 16,40 | 16,80 | 16,20 | 16,50 | 0,61% | - |
| 05.02.2024 | 16,80 | 16,90 | 16,35 | 16,40 | -2,96% | - |
| 02.02.2024 | 16,90 | 17,15 | 16,40 | 16,90 | 0,30% | - |
| 01.02.2024 | 16,70 | 17,25 | 16,35 | 16,85 | 0,30% | - |
| 31.01.2024 | 17,00 | 17,75 | 16,70 | 16,80 | -1,18% | - |
| 30.01.2024 | 17,00 | 17,15 | 16,60 | 17,00 | 0,00% | - |
| 29.01.2024 | 17,00 | 17,10 | 16,55 | 17,00 | 0,29% | - |
| 26.01.2024 | 17,25 | 17,40 | 16,90 | 16,95 | -1,45% | - |
| 25.01.2024 | 16,10 | 17,25 | 16,00 | 17,20 | 6,83% | - |
| 24.01.2024 | 17,10 | 17,45 | 15,85 | 16,10 | -6,94% | - |
| 23.01.2024 | 17,10 | 17,75 | 17,05 | 17,30 | 0,58% | - |
| 22.01.2024 | 16,20 | 17,25 | 16,15 | 17,20 | 6,83% | - |
| 19.01.2024 | 15,90 | 16,25 | 15,65 | 16,10 | 1,26% | - |
| 18.01.2024 | 15,70 | 16,00 | 15,65 | 15,90 | 1,27% | - |
| 17.01.2024 | 15,75 | 15,85 | 15,35 | 15,70 | -0,32% | - |
| 16.01.2024 | 16,70 | 16,90 | 8,40 | 15,75 | -5,69% | - |
| 15.01.2024 | 16,70 | 16,70 | 16,50 | 16,70 | 0,00% | - |
| 12.01.2024 | 16,70 | 17,05 | 16,55 | 16,70 | 0,60% | - |
| 11.01.2024 | 17,60 | 17,70 | 16,45 | 16,60 | -5,68% | - |
| 10.01.2024 | 17,40 | 17,75 | 17,20 | 17,60 | 1,15% | 100,00 |
| 09.01.2024 | 17,50 | 17,60 | 16,90 | 17,40 | -0,57% | - |
| 08.01.2024 | 17,20 | 17,50 | 16,90 | 17,50 | 2,04% | - |
| 05.01.2024 | 16,90 | 17,70 | 16,60 | 17,15 | 1,48% | 139,00 |
| 04.01.2024 | 16,90 | 17,05 | 16,65 | 16,90 | 0,00% | 54,00 |
| 03.01.2024 | 17,55 | 17,55 | 16,50 | 16,90 | -3,43% | - |
| 02.01.2024 | 17,00 | 17,85 | 16,80 | 17,50 | 2,94% | 200,00 |
| 29.12.2023 | 16,95 | 17,00 | 16,90 | 17,00 | 0,29% | - |
| 28.12.2023 | 16,70 | 17,15 | 16,55 | 16,95 | 2,11% | - |
| 27.12.2023 | 16,50 | 16,75 | 16,25 | 16,60 | 0,00% | - |
| 22.12.2023 | 17,50 | 17,55 | 16,30 | 16,60 | -5,14% | - |
| 21.12.2023 | 17,15 | 17,75 | 17,15 | 17,50 | 1,74% | - |
| 20.12.2023 | 18,80 | 18,95 | 17,05 | 17,20 | -8,51% | - |
| 19.12.2023 | 17,65 | 19,05 | 17,65 | 18,80 | 5,92% | - |
| 18.12.2023 | 18,80 | 19,05 | 17,65 | 17,75 | -5,59% | - |
| 15.12.2023 | 17,80 | 19,20 | 17,60 | 18,80 | 5,62% | 240,00 |
| 14.12.2023 | 16,90 | 18,15 | 16,70 | 17,80 | 5,64% | - |
| 13.12.2023 | 15,90 | 16,85 | 15,45 | 16,85 | 6,65% | - |
| 12.12.2023 | 16,50 | 16,60 | 15,40 | 15,80 | -4,24% | - |
| 11.12.2023 | 16,60 | 17,00 | 16,25 | 16,50 | -1,20% | - |
| 08.12.2023 | 16,10 | 17,25 | 15,95 | 16,70 | 3,73% | - |
| 07.12.2023 | 15,60 | 16,45 | 15,35 | 16,10 | 3,21% | - |
| 06.12.2023 | 15,05 | 15,85 | 15,05 | 15,60 | 3,31% | - |
| 05.12.2023 | 15,45 | 15,95 | 14,95 | 15,10 | -2,58% | - |
| 04.12.2023 | 14,90 | 15,55 | 14,75 | 15,50 | 4,38% | - |