7,048$
-0,17%
Echtzeit-Aktienkurs AMC Networks Inc.
Bid:
Ask:
Aktienkurse zur AMC Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 7,04 | 7,08 | 6,92 | 7,06 | 0,00% | 364.530,00 |
| 28.08.2025 | 7,01 | 7,08 | 6,90 | 7,06 | 1,00% | 343.815,00 |
| 27.08.2025 | 7,10 | 7,15 | 6,99 | 6,99 | -2,24% | 298.456,00 |
| 26.08.2025 | 7,22 | 7,25 | 7,08 | 7,15 | -0,69% | 518.846,00 |
| 25.08.2025 | 7,08 | 7,22 | 6,98 | 7,20 | 1,41% | 357.438,00 |
| 22.08.2025 | 6,88 | 7,14 | 6,86 | 7,10 | 3,20% | 342.758,00 |
| 21.08.2025 | 6,71 | 6,89 | 6,69 | 6,88 | 1,78% | 315.956,00 |
| 20.08.2025 | 6,97 | 6,98 | 6,68 | 6,76 | -3,57% | 513.234,00 |
| 19.08.2025 | 6,98 | 7,07 | 6,90 | 7,01 | 0,86% | 372.548,00 |
| 18.08.2025 | 7,09 | 7,10 | 6,87 | 6,95 | -2,11% | 447.909,00 |
| 15.08.2025 | 7,10 | 7,15 | 6,93 | 7,10 | 0,28% | 615.678,00 |
| 14.08.2025 | 7,17 | 7,22 | 6,90 | 7,08 | -2,34% | 540.800,00 |
| 13.08.2025 | 6,92 | 7,33 | 6,85 | 7,25 | 5,99% | 1.594.269,00 |
| 12.08.2025 | 6,84 | 7,08 | 6,71 | 6,84 | 1,26% | 1.758.631,00 |
| 11.08.2025 | 6,67 | 7,34 | 6,67 | 6,76 | 3,45% | 1.388.628,00 |
| 08.08.2025 | 7,38 | 8,18 | 6,28 | 6,53 | 8,83% | 3.153.300,00 |
| 07.08.2025 | 6,02 | 6,04 | 5,68 | 6,00 | 1,35% | 560.445,00 |
| 06.08.2025 | 5,99 | 6,03 | 5,90 | 5,92 | -1,00% | 485.579,00 |
| 05.08.2025 | 6,05 | 6,09 | 5,83 | 5,98 | -0,50% | 483.669,00 |
| 04.08.2025 | 5,66 | 6,04 | 5,63 | 6,01 | 6,75% | 485.172,00 |
| 01.08.2025 | 5,94 | 5,94 | 5,41 | 5,63 | -5,93% | 1.604.298,00 |
| 31.07.2025 | 5,88 | 6,02 | 5,67 | 5,99 | 0,76% | 933.832,00 |
| 30.07.2025 | 6,00 | 6,10 | 5,83 | 5,94 | -0,83% | 590.723,00 |
| 29.07.2025 | 6,30 | 6,30 | 5,98 | 5,99 | -4,01% | 364.409,00 |
| 28.07.2025 | 6,33 | 6,34 | 6,19 | 6,24 | -1,58% | 291.188,00 |
| 25.07.2025 | 6,53 | 6,53 | 6,33 | 6,34 | -2,46% | 300.977,00 |
| 24.07.2025 | 6,44 | 6,55 | 6,34 | 6,50 | 0,93% | 464.072,00 |
| 23.07.2025 | 6,24 | 6,47 | 6,17 | 6,44 | 3,87% | 509.411,00 |
| 22.07.2025 | 6,12 | 6,22 | 6,11 | 6,20 | 0,98% | 307.869,00 |
| 21.07.2025 | 6,20 | 6,24 | 6,12 | 6,14 | -0,16% | 212.679,00 |
| 18.07.2025 | 6,28 | 6,28 | 6,13 | 6,15 | -1,28% | 257.250,00 |
| 17.07.2025 | 6,11 | 6,26 | 6,10 | 6,23 | 1,96% | 489.569,00 |
| 16.07.2025 | 6,07 | 6,21 | 6,02 | 6,11 | 0,99% | 337.282,00 |
| 15.07.2025 | 6,38 | 6,40 | 6,05 | 6,05 | -4,57% | 280.526,00 |
| 14.07.2025 | 6,09 | 6,39 | 6,02 | 6,34 | 4,11% | 314.520,00 |
| 11.07.2025 | 6,04 | 6,14 | 5,94 | 6,09 | 0,83% | 443.426,00 |
| 10.07.2025 | 5,97 | 6,13 | 5,93 | 6,04 | 0,83% | 482.175,00 |
| 09.07.2025 | 6,10 | 6,10 | 5,94 | 5,99 | -1,16% | 423.684,00 |
| 08.07.2025 | 5,97 | 6,23 | 5,93 | 6,06 | 1,85% | 507.200,00 |
| 07.07.2025 | 6,14 | 6,18 | 5,90 | 5,95 | -3,25% | 650.420,00 |
| 03.07.2025 | 6,15 | 6,18 | 6,04 | 6,15 | 0,33% | 209.587,00 |
| 02.07.2025 | 6,14 | 6,26 | 6,08 | 6,13 | -0,16% | 369.533,00 |
| 01.07.2025 | 6,27 | 6,43 | 6,12 | 6,14 | -2,23% | 404.026,00 |
| 30.06.2025 | 6,38 | 6,44 | 6,25 | 6,28 | -1,57% | 357.012,00 |
| 27.06.2025 | 6,34 | 6,42 | 6,23 | 6,38 | 1,43% | 516.764,00 |
| 26.06.2025 | 6,00 | 6,32 | 5,96 | 6,29 | 5,18% | 402.258,00 |
| 25.06.2025 | 5,99 | 6,06 | 5,90 | 5,98 | -0,17% | 866.146,00 |
| 24.06.2025 | 6,35 | 6,38 | 5,96 | 5,99 | -4,47% | 522.180,00 |
| 23.06.2025 | 5,97 | 6,32 | 5,77 | 6,27 | 4,50% | 962.849,00 |
| 20.06.2025 | 6,16 | 6,22 | 5,89 | 6,00 | -0,50% | 1.669.248,00 |
| 18.06.2025 | 6,03 | 6,15 | 5,94 | 6,03 | -0,50% | 439.648,00 |
| 17.06.2025 | 6,14 | 6,18 | 6,05 | 6,06 | -1,94% | 297.142,00 |
| 16.06.2025 | 6,30 | 6,37 | 6,09 | 6,18 | -0,96% | 371.258,00 |
| 13.06.2025 | 6,36 | 6,51 | 6,23 | 6,24 | -4,07% | 381.257,00 |
| 12.06.2025 | 6,90 | 6,93 | 6,24 | 6,51 | -6,81% | 433.006,00 |
| 11.06.2025 | 7,05 | 7,19 | 6,97 | 6,98 | -0,85% | 506.809,00 |
| 10.06.2025 | 6,79 | 7,06 | 6,67 | 7,04 | 4,30% | 816.342,00 |
| 09.06.2025 | 6,54 | 6,81 | 6,47 | 6,75 | 4,17% | 419.889,00 |
| 06.06.2025 | 6,66 | 6,83 | 6,47 | 6,48 | -1,82% | 359.601,00 |
| 05.06.2025 | 6,47 | 6,76 | 6,43 | 6,60 | 2,01% | 596.896,00 |
| 04.06.2025 | 6,66 | 6,73 | 6,47 | 6,47 | -2,41% | 476.390,00 |
| 03.06.2025 | 6,46 | 6,71 | 6,36 | 6,63 | 2,47% | 516.921,00 |
| 02.06.2025 | 6,54 | 6,64 | 6,33 | 6,47 | -2,12% | 687.987,00 |
| 30.05.2025 | 6,62 | 6,71 | 6,45 | 6,61 | -0,38% | 686.040,00 |
| 29.05.2025 | 6,52 | 6,70 | 6,39 | 6,64 | 1,76% | 441.761,00 |
| 28.05.2025 | 6,57 | 6,73 | 6,44 | 6,52 | -0,76% | 703.115,00 |
| 27.05.2025 | 6,26 | 6,58 | 6,26 | 6,57 | 5,97% | 582.607,00 |
| 23.05.2025 | 6,14 | 6,35 | 6,14 | 6,20 | -1,12% | 547.993,00 |
| 22.05.2025 | 6,27 | 6,41 | 6,17 | 6,27 | 0,00% | 466.292,00 |
| 21.05.2025 | 6,39 | 6,53 | 6,19 | 6,27 | -3,09% | 545.625,00 |
| 20.05.2025 | 6,39 | 6,54 | 6,18 | 6,47 | 1,25% | 611.253,00 |
| 19.05.2025 | 6,15 | 6,41 | 6,01 | 6,39 | 2,57% | 1.092.751,00 |
| 16.05.2025 | 6,46 | 6,67 | 6,18 | 6,23 | -2,81% | 791.847,00 |
| 15.05.2025 | 6,15 | 6,42 | 5,99 | 6,41 | 4,40% | 546.210,00 |
| 14.05.2025 | 6,05 | 6,15 | 5,93 | 6,14 | 1,99% | 689.889,00 |
| 13.05.2025 | 5,83 | 6,09 | 5,71 | 6,02 | 2,91% | 982.212,00 |
| 12.05.2025 | 6,45 | 6,51 | 5,83 | 5,85 | -7,58% | 734.844,00 |
| 09.05.2025 | 6,05 | 6,34 | 5,57 | 6,33 | 2,26% | 1.115.806,00 |
| 08.05.2025 | 6,66 | 6,72 | 6,17 | 6,19 | -6,64% | 680.908,00 |
| 07.05.2025 | 6,38 | 6,67 | 6,38 | 6,63 | 3,92% | 688.596,00 |
| 06.05.2025 | 6,19 | 6,47 | 6,10 | 6,38 | 1,92% | 428.013,00 |
| 05.05.2025 | 6,20 | 6,29 | 6,08 | 6,26 | 0,16% | 295.964,00 |
| 02.05.2025 | 6,34 | 6,39 | 6,22 | 6,25 | -0,79% | 267.508,00 |
| 01.05.2025 | 6,39 | 6,41 | 6,26 | 6,30 | -1,56% | 198.519,00 |
| 30.04.2025 | 6,47 | 6,47 | 6,21 | 6,40 | -2,74% | 286.300,00 |
| 29.04.2025 | 6,48 | 6,61 | 6,48 | 6,58 | 0,61% | 257.023,00 |
| 28.04.2025 | 6,52 | 6,59 | 6,46 | 6,54 | 0,00% | 246.380,00 |
| 25.04.2025 | 6,35 | 6,55 | 6,28 | 6,54 | 2,83% | 342.374,00 |
| 24.04.2025 | 6,24 | 6,37 | 6,15 | 6,36 | 1,92% | 274.603,00 |
| 23.04.2025 | 6,42 | 6,51 | 6,15 | 6,24 | -0,48% | 329.880,00 |
| 22.04.2025 | 6,09 | 6,29 | 5,95 | 6,27 | 4,24% | 320.827,00 |
| 21.04.2025 | 6,02 | 6,08 | 5,93 | 6,02 | -1,39% | 339.723,00 |
| 17.04.2025 | 5,96 | 6,15 | 5,95 | 6,10 | 2,01% | 300.501,00 |
| 16.04.2025 | 5,92 | 6,05 | 5,83 | 5,98 | 0,84% | 650.923,00 |
| 15.04.2025 | 6,19 | 6,21 | 5,75 | 5,93 | -5,12% | 525.000,00 |
| 14.04.2025 | 6,06 | 6,31 | 6,00 | 6,25 | 3,99% | 541.657,00 |
| 11.04.2025 | 5,99 | 6,03 | 5,70 | 6,01 | 2,82% | 419.847,00 |
| 10.04.2025 | 6,04 | 6,04 | 5,64 | 5,85 | -4,80% | 608.850,00 |
| 09.04.2025 | 5,54 | 6,21 | 5,47 | 6,14 | 10,63% | 748.184,00 |
| 08.04.2025 | 6,26 | 6,26 | 5,41 | 5,55 | -6,96% | 616.308,00 |