9,382$
1,43%
Echtzeit-Aktienkurs AMC Networks Inc.
Bid:
Ask:
Aktienkurse zur AMC Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,15 | 9,51 | 9,06 | 9,37 | 1,30% | 1.263.491,00 |
| 19.12.2024 | 9,37 | 9,46 | 9,14 | 9,25 | -0,70% | 692.077,00 |
| 18.12.2024 | 9,75 | 9,88 | 9,13 | 9,32 | -4,36% | 1.307.321,00 |
| 17.12.2024 | 9,76 | 9,99 | 9,48 | 9,74 | -0,20% | 762.942,00 |
| 16.12.2024 | 9,65 | 9,93 | 9,47 | 9,76 | 0,62% | 504.847,00 |
| 13.12.2024 | 9,83 | 9,83 | 9,30 | 9,70 | -2,22% | 465.643,00 |
| 12.12.2024 | 9,37 | 10,05 | 9,37 | 9,92 | 6,21% | 686.995,00 |
| 11.12.2024 | 9,60 | 9,67 | 9,30 | 9,34 | -2,91% | 444.473,00 |
| 10.12.2024 | 9,63 | 9,66 | 9,42 | 9,62 | -0,10% | 404.296,00 |
| 09.12.2024 | 9,41 | 9,78 | 9,41 | 9,63 | 2,56% | 572.159,00 |
| 06.12.2024 | 9,17 | 9,50 | 9,01 | 9,39 | 2,62% | 639.672,00 |
| 05.12.2024 | 9,31 | 9,41 | 9,04 | 9,15 | -1,51% | 407.677,00 |
| 04.12.2024 | 9,35 | 9,42 | 9,18 | 9,29 | -0,43% | 344.947,00 |
| 03.12.2024 | 9,80 | 9,82 | 9,18 | 9,33 | -3,91% | 438.744,00 |
| 02.12.2024 | 9,42 | 9,77 | 9,29 | 9,71 | 3,08% | 409.644,00 |
| 29.11.2024 | 9,55 | 9,58 | 9,35 | 9,42 | -0,53% | 205.527,00 |
| 27.11.2024 | 9,23 | 9,57 | 9,14 | 9,47 | 3,38% | 835.116,00 |
| 26.11.2024 | 9,26 | 9,39 | 8,93 | 9,16 | -1,51% | 592.252,00 |
| 25.11.2024 | 9,53 | 9,70 | 9,23 | 9,30 | -1,17% | 1.223.255,00 |
| 22.11.2024 | 9,82 | 9,98 | 9,24 | 9,41 | -4,18% | 714.710,00 |
| 21.11.2024 | 9,63 | 10,03 | 9,31 | 9,82 | 2,61% | 902.203,00 |
| 20.11.2024 | 8,92 | 9,75 | 8,92 | 9,57 | 6,45% | 639.785,00 |
| 19.11.2024 | 9,02 | 9,13 | 8,90 | 8,99 | -1,21% | 535.426,00 |
| 18.11.2024 | 9,30 | 9,47 | 8,89 | 9,10 | -1,62% | 1.178.447,00 |
| 15.11.2024 | 9,62 | 9,62 | 9,15 | 9,25 | -2,84% | 765.202,00 |
| 14.11.2024 | 9,60 | 10,00 | 9,41 | 9,52 | -1,35% | 1.096.663,00 |
| 13.11.2024 | 8,50 | 9,72 | 8,50 | 9,65 | 13,80% | 1.720.545,00 |
| 12.11.2024 | 8,62 | 8,68 | 8,22 | 8,48 | -2,86% | 1.354.325,00 |
| 11.11.2024 | 8,60 | 9,09 | 8,55 | 8,73 | 1,99% | 814.069,00 |
| 08.11.2024 | 9,34 | 9,42 | 8,40 | 8,56 | 2,51% | 2.757.174,00 |
| 07.11.2024 | 8,33 | 8,58 | 8,17 | 8,35 | -0,54% | 1.032.326,00 |
| 06.11.2024 | 8,89 | 9,01 | 8,19 | 8,40 | -1,47% | 1.414.013,00 |
| 05.11.2024 | 8,21 | 8,57 | 8,16 | 8,52 | 3,84% | 628.110,00 |
| 04.11.2024 | 8,22 | 8,53 | 8,12 | 8,21 | -0,06% | 474.752,00 |
| 01.11.2024 | 8,25 | 8,40 | 8,18 | 8,21 | 1,36% | 413.702,00 |
| 31.10.2024 | 8,35 | 8,43 | 8,02 | 8,10 | -2,06% | 813.872,00 |
| 30.10.2024 | 8,22 | 8,43 | 8,19 | 8,27 | 0,85% | 435.169,00 |
| 29.10.2024 | 8,20 | 8,43 | 8,13 | 8,20 | -0,73% | 533.099,00 |
| 28.10.2024 | 8,06 | 8,42 | 8,06 | 8,26 | 2,10% | 849.164,00 |
| 25.10.2024 | 8,17 | 8,48 | 8,02 | 8,09 | -0,43% | 538.721,00 |
| 24.10.2024 | 7,87 | 8,20 | 7,87 | 8,13 | 2,59% | 517.718,00 |
| 23.10.2024 | 7,87 | 7,93 | 7,62 | 7,92 | 0,76% | 939.796,00 |
| 22.10.2024 | 7,97 | 8,22 | 7,82 | 7,86 | 2,61% | 776.322,00 |
| 21.10.2024 | 8,22 | 8,22 | 7,64 | 7,66 | -6,81% | 528.841,00 |
| 18.10.2024 | 8,07 | 8,52 | 8,07 | 8,22 | 1,86% | 569.428,00 |
| 17.10.2024 | 7,67 | 8,09 | 7,54 | 8,07 | 3,59% | 1.085.324,00 |
| 16.10.2024 | 7,82 | 8,05 | 7,74 | 7,79 | -0,45% | 747.643,00 |
| 15.10.2024 | 7,75 | 8,00 | 7,72 | 7,83 | 0,06% | 729.116,00 |
| 14.10.2024 | 7,95 | 8,24 | 7,82 | 7,82 | -2,01% | 544.764,00 |
| 11.10.2024 | 7,91 | 8,18 | 7,86 | 7,98 | 0,38% | 586.604,00 |
| 10.10.2024 | 7,81 | 7,96 | 7,64 | 7,95 | 0,00% | 515.569,00 |
| 09.10.2024 | 8,25 | 8,42 | 7,94 | 7,95 | -3,87% | 543.269,00 |
| 08.10.2024 | 8,15 | 8,35 | 8,00 | 8,27 | 0,61% | 637.569,00 |
| 07.10.2024 | 8,29 | 8,34 | 8,14 | 8,22 | -1,32% | 876.302,00 |
| 04.10.2024 | 8,47 | 8,55 | 8,26 | 8,33 | 0,48% | 486.738,00 |
| 03.10.2024 | 8,37 | 8,39 | 8,15 | 8,29 | -2,36% | 562.670,00 |
| 02.10.2024 | 8,42 | 8,65 | 8,32 | 8,49 | -0,41% | 912.362,00 |
| 01.10.2024 | 8,68 | 8,84 | 8,34 | 8,53 | -1,90% | 818.074,00 |
| 30.09.2024 | 8,17 | 8,75 | 8,15 | 8,69 | 6,36% | 1.319.774,00 |
| 27.09.2024 | 8,02 | 8,48 | 8,02 | 8,17 | 2,38% | 1.396.126,00 |
| 26.09.2024 | 7,67 | 8,25 | 7,64 | 7,98 | 7,55% | 1.834.847,00 |
| 25.09.2024 | 7,66 | 7,82 | 7,14 | 7,42 | -3,13% | 4.100.523,00 |
| 24.09.2024 | 7,90 | 7,94 | 7,08 | 7,66 | -2,42% | 3.264.560,00 |
| 23.09.2024 | 8,22 | 8,33 | 7,56 | 7,85 | -3,56% | 3.892.796,00 |
| 20.09.2024 | 8,83 | 8,99 | 8,03 | 8,14 | -8,44% | 16.659.572,00 |
| 19.09.2024 | 9,34 | 9,44 | 8,84 | 8,89 | -1,50% | 1.819.317,00 |
| 18.09.2024 | 8,88 | 9,34 | 8,88 | 9,03 | 1,75% | 1.555.307,00 |
| 17.09.2024 | 8,82 | 9,11 | 8,75 | 8,87 | 2,54% | 1.076.366,00 |
| 16.09.2024 | 8,72 | 8,84 | 8,55 | 8,65 | -0,46% | 1.356.070,00 |
| 13.09.2024 | 8,38 | 8,89 | 8,29 | 8,69 | 5,14% | 884.567,00 |
| 12.09.2024 | 8,06 | 8,48 | 8,00 | 8,27 | 3,57% | 954.597,00 |
| 11.09.2024 | 7,76 | 8,00 | 7,51 | 7,98 | 1,92% | 1.170.190,00 |
| 10.09.2024 | 7,95 | 8,00 | 7,57 | 7,83 | -1,57% | 1.683.905,00 |
| 09.09.2024 | 8,72 | 8,87 | 7,85 | 7,96 | -11,51% | 4.034.845,00 |
| 06.09.2024 | 9,31 | 9,58 | 8,93 | 8,99 | -3,44% | 871.438,00 |
| 05.09.2024 | 9,82 | 9,95 | 9,28 | 9,31 | -5,00% | 634.667,00 |
| 04.09.2024 | 9,95 | 10,29 | 9,76 | 9,80 | -0,61% | 567.667,00 |
| 03.09.2024 | 9,79 | 9,92 | 9,67 | 9,86 | 0,10% | 520.666,00 |
| 30.08.2024 | 10,45 | 10,50 | 9,79 | 9,85 | -5,20% | 509.323,00 |
| 29.08.2024 | 9,96 | 10,63 | 9,96 | 10,39 | 2,26% | 411.725,00 |
| 28.08.2024 | 10,32 | 10,38 | 9,85 | 10,16 | -2,03% | 570.991,00 |
| 27.08.2024 | 10,56 | 10,56 | 10,08 | 10,37 | -3,08% | 457.817,00 |
| 26.08.2024 | 10,50 | 10,72 | 10,23 | 10,70 | 2,59% | 554.203,00 |
| 23.08.2024 | 10,50 | 10,71 | 10,39 | 10,43 | 0,48% | 574.652,00 |
| 22.08.2024 | 10,37 | 10,50 | 10,30 | 10,38 | 0,87% | 527.603,00 |
| 21.08.2024 | 10,01 | 10,35 | 9,87 | 10,29 | 3,31% | 499.256,00 |
| 20.08.2024 | 10,11 | 10,15 | 9,67 | 9,96 | -2,26% | 1.772.569,00 |
| 19.08.2024 | 10,02 | 10,44 | 9,96 | 10,19 | 3,03% | 853.671,00 |
| 16.08.2024 | 9,64 | 9,97 | 9,49 | 9,89 | 3,34% | 623.069,00 |
| 15.08.2024 | 9,56 | 9,58 | 9,02 | 9,57 | 2,79% | 932.147,00 |
| 14.08.2024 | 10,01 | 10,02 | 9,26 | 9,31 | -6,99% | 1.012.651,00 |
| 13.08.2024 | 9,01 | 10,35 | 8,96 | 10,01 | 10,98% | 1.732.420,00 |
| 12.08.2024 | 9,50 | 9,65 | 8,92 | 9,02 | -7,39% | 1.145.840,00 |
| 09.08.2024 | 9,75 | 10,71 | 9,33 | 9,74 | -5,62% | 884.064,00 |
| 08.08.2024 | 10,34 | 10,50 | 10,17 | 10,32 | -1,24% | 1.331.657,00 |
| 07.08.2024 | 10,20 | 10,53 | 10,08 | 10,45 | 4,50% | 741.457,00 |
| 06.08.2024 | 10,12 | 10,26 | 9,74 | 10,00 | -1,28% | 674.768,00 |
| 05.08.2024 | 9,51 | 10,27 | 9,29 | 10,13 | -1,07% | 1.001.998,00 |
| 02.08.2024 | 10,09 | 10,48 | 9,93 | 10,24 | -1,54% | 747.929,00 |
| 01.08.2024 | 11,16 | 11,21 | 10,33 | 10,40 | -6,56% | 569.924,00 |