10,123$
0,53%
Echtzeit-Aktienkurs AMC Networks Inc.
Bid:
Ask:
Aktienkurse zur AMC Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 9,97 | 10,24 | 9,96 | 10,07 | 0,70% | 300.494,00 |
| 07.07.2026 | 10,14 | 10,25 | 9,89 | 10,00 | -1,43% | 448.213,00 |
| 06.07.2026 | 10,27 | 10,49 | 10,15 | 10,15 | -1,12% | 404.734,00 |
| 02.07.2026 | 10,51 | 10,62 | 10,17 | 10,26 | -2,29% | 312.448,00 |
| 01.07.2026 | 10,04 | 10,53 | 10,04 | 10,50 | 5,21% | 575.639,00 |
| 30.06.2026 | 10,04 | 10,30 | 9,81 | 9,98 | -0,65% | 439.188,00 |
| 29.06.2026 | 10,23 | 10,41 | 10,05 | 10,05 | -0,35% | 486.468,00 |
| 26.06.2026 | 9,46 | 10,13 | 9,36 | 10,08 | 6,67% | 1.086.903,00 |
| 25.06.2026 | 9,60 | 9,77 | 9,39 | 9,45 | -2,98% | 391.014,00 |
| 24.06.2026 | 9,80 | 10,05 | 9,73 | 9,74 | -0,81% | 361.791,00 |
| 23.06.2026 | 9,28 | 9,85 | 9,27 | 9,82 | 5,20% | 374.066,00 |
| 22.06.2026 | 9,24 | 9,41 | 9,19 | 9,34 | -0,17% | 459.680,00 |
| 19.06.2026 | 9,34 | 9,35 | 9,34 | 9,35 | -0,10% | - |
| 18.06.2026 | 9,34 | 9,47 | 9,08 | 9,36 | 0,59% | 1.151.705,00 |
| 17.06.2026 | 9,42 | 9,47 | 9,06 | 9,31 | -2,67% | 608.066,00 |
| 16.06.2026 | 9,67 | 9,78 | 9,30 | 9,56 | -1,14% | 426.211,00 |
| 15.06.2026 | 10,08 | 10,10 | 9,54 | 9,67 | -4,07% | 528.917,00 |
| 12.06.2026 | 10,08 | 10,24 | 9,75 | 10,08 | 0,00% | 367.765,00 |
| 11.06.2026 | 10,22 | 10,46 | 10,06 | 10,08 | -1,18% | 510.719,00 |
| 10.06.2026 | 9,86 | 10,28 | 9,86 | 10,20 | 2,98% | 513.700,00 |
| 09.06.2026 | 9,74 | 10,04 | 9,74 | 9,91 | 2,32% | 458.427,00 |
| 08.06.2026 | 9,80 | 9,98 | 9,60 | 9,68 | -1,22% | 508.328,00 |
| 05.06.2026 | 10,11 | 10,11 | 9,65 | 9,80 | 0,51% | 461.923,00 |
| 04.06.2026 | 9,42 | 9,97 | 9,42 | 9,75 | 3,39% | 482.685,00 |
| 03.06.2026 | 10,47 | 10,47 | 9,37 | 9,43 | -10,53% | 1.030.436,00 |
| 02.06.2026 | 10,09 | 10,65 | 10,09 | 10,54 | 2,03% | 665.898,00 |
| 01.06.2026 | 9,65 | 10,35 | 9,65 | 10,33 | 6,28% | 648.075,00 |
| 29.05.2026 | 9,75 | 9,86 | 9,65 | 9,72 | -0,97% | 717.473,00 |
| 28.05.2026 | 9,85 | 10,10 | 9,74 | 9,82 | -0,76% | 377.113,00 |
| 27.05.2026 | 9,59 | 9,93 | 9,55 | 9,89 | 3,67% | 605.129,00 |
| 26.05.2026 | 9,24 | 9,59 | 9,20 | 9,54 | 3,25% | 407.171,00 |
| 22.05.2026 | 9,06 | 9,39 | 9,06 | 9,24 | 2,67% | 412.163,00 |
| 21.05.2026 | 8,55 | 9,05 | 8,44 | 9,00 | 4,05% | 456.503,00 |
| 20.05.2026 | 8,42 | 8,72 | 8,25 | 8,65 | 2,25% | 425.685,00 |
| 19.05.2026 | 8,36 | 8,71 | 8,31 | 8,46 | 1,32% | 411.560,00 |
| 18.05.2026 | 8,30 | 8,42 | 8,24 | 8,35 | 0,60% | 372.012,00 |
| 15.05.2026 | 8,25 | 8,35 | 8,22 | 8,30 | -0,12% | 311.276,00 |
| 14.05.2026 | 8,41 | 8,60 | 8,24 | 8,31 | -0,95% | 508.587,00 |
| 13.05.2026 | 8,22 | 8,51 | 8,06 | 8,39 | 3,90% | 503.127,00 |
| 12.05.2026 | 8,14 | 8,33 | 8,01 | 8,08 | -1,40% | 580.587,00 |
| 11.05.2026 | 8,74 | 9,20 | 8,08 | 8,19 | -6,93% | 2.597.247,00 |
| 08.05.2026 | 8,20 | 8,80 | 7,66 | 8,80 | 2,80% | 619.266,00 |
| 07.05.2026 | 8,52 | 8,64 | 8,47 | 8,56 | 1,12% | 244.920,00 |
| 06.05.2026 | 8,24 | 8,50 | 8,24 | 8,47 | 4,25% | 255.267,00 |
| 05.05.2026 | 8,31 | 8,40 | 7,99 | 8,12 | -1,93% | 845.979,00 |
| 04.05.2026 | 8,53 | 8,62 | 8,27 | 8,28 | -3,38% | 407.485,00 |
| 01.05.2026 | 8,51 | 8,71 | 8,48 | 8,57 | 0,94% | 299.640,00 |
| 30.04.2026 | 8,30 | 8,58 | 8,15 | 8,49 | 2,78% | 735.002,00 |
| 29.04.2026 | 8,49 | 8,62 | 8,21 | 8,26 | -3,62% | 441.851,00 |
| 28.04.2026 | 8,44 | 8,59 | 8,22 | 8,57 | 1,66% | 322.676,00 |
| 27.04.2026 | 8,50 | 8,75 | 8,43 | 8,43 | -0,47% | 394.340,00 |
| 24.04.2026 | 8,70 | 8,70 | 8,31 | 8,47 | -3,37% | 253.757,00 |
| 23.04.2026 | 8,67 | 8,82 | 8,55 | 8,77 | 0,40% | 225.588,00 |
| 22.04.2026 | 8,59 | 8,94 | 8,55 | 8,73 | 1,87% | 457.923,00 |
| 21.04.2026 | 8,64 | 8,83 | 8,57 | 8,57 | -1,04% | 278.037,00 |
| 20.04.2026 | 8,63 | 8,94 | 8,63 | 8,66 | -1,25% | 361.195,00 |
| 17.04.2026 | 8,35 | 8,84 | 8,22 | 8,77 | 6,69% | 385.225,00 |
| 16.04.2026 | 8,09 | 8,28 | 8,03 | 8,22 | 2,11% | 277.929,00 |
| 15.04.2026 | 7,69 | 8,07 | 7,68 | 8,05 | 4,68% | 336.103,00 |
| 14.04.2026 | 7,64 | 7,73 | 7,51 | 7,69 | 1,72% | 269.779,00 |
| 13.04.2026 | 7,42 | 7,56 | 7,31 | 7,56 | 0,93% | 295.314,00 |
| 10.04.2026 | 7,51 | 7,60 | 7,40 | 7,49 | -0,40% | 201.961,00 |
| 09.04.2026 | 7,48 | 7,54 | 7,29 | 7,52 | -0,40% | 354.193,00 |
| 08.04.2026 | 7,85 | 7,89 | 7,50 | 7,55 | -0,53% | 329.532,00 |
| 07.04.2026 | 7,37 | 7,66 | 7,37 | 7,59 | 2,85% | 350.666,00 |
| 06.04.2026 | 7,06 | 7,47 | 7,06 | 7,38 | 2,93% | 268.703,00 |
| 02.04.2026 | 6,87 | 7,28 | 6,78 | 7,17 | 2,43% | 331.388,00 |
| 01.04.2026 | 6,82 | 7,04 | 6,79 | 7,00 | 2,87% | 448.915,00 |
| 31.03.2026 | 6,77 | 6,94 | 6,64 | 6,81 | 2,02% | 336.886,00 |
| 30.03.2026 | 6,62 | 6,84 | 6,55 | 6,67 | 2,30% | 348.349,00 |
| 27.03.2026 | 6,67 | 6,69 | 6,47 | 6,52 | -2,69% | 314.871,00 |
| 26.03.2026 | 6,58 | 6,85 | 6,56 | 6,70 | 0,00% | 265.927,00 |
| 25.03.2026 | 6,77 | 6,88 | 6,61 | 6,70 | -1,03% | 405.843,00 |
| 24.03.2026 | 6,83 | 6,98 | 6,72 | 6,77 | -2,31% | 551.471,00 |
| 23.03.2026 | 6,94 | 7,25 | 6,86 | 6,93 | 1,76% | 495.229,00 |
| 20.03.2026 | 6,67 | 6,83 | 6,58 | 6,81 | 2,56% | 873.531,00 |
| 19.03.2026 | 6,69 | 6,79 | 6,52 | 6,64 | -1,48% | 387.304,00 |
| 18.03.2026 | 6,91 | 6,98 | 6,70 | 6,74 | -3,16% | 319.512,00 |
| 17.03.2026 | 7,05 | 7,20 | 6,95 | 6,96 | 0,72% | 394.780,00 |
| 16.03.2026 | 7,25 | 7,27 | 6,90 | 6,91 | -4,16% | 328.899,00 |
| 13.03.2026 | 7,46 | 7,47 | 7,17 | 7,21 | -3,09% | 298.452,00 |
| 12.03.2026 | 7,61 | 7,67 | 7,21 | 7,44 | -2,49% | 540.498,00 |
| 11.03.2026 | 7,91 | 8,01 | 7,62 | 7,63 | -4,15% | 586.689,00 |
| 10.03.2026 | 7,95 | 8,05 | 7,80 | 7,96 | -1,12% | 633.511,00 |
| 09.03.2026 | 8,14 | 8,22 | 7,75 | 8,05 | -3,01% | 445.246,00 |
| 06.03.2026 | 8,10 | 8,32 | 8,00 | 8,30 | 0,24% | 318.294,00 |
| 05.03.2026 | 8,08 | 8,35 | 8,05 | 8,28 | 1,22% | 333.911,00 |
| 04.03.2026 | 7,87 | 8,21 | 7,77 | 8,18 | 4,74% | 385.721,00 |
| 03.03.2026 | 7,79 | 7,82 | 7,55 | 7,81 | 0,13% | 375.456,00 |
| 02.03.2026 | 8,05 | 8,22 | 7,76 | 7,80 | -4,53% | 623.405,00 |
| 27.02.2026 | 7,56 | 8,26 | 7,52 | 8,17 | 6,94% | 613.129,00 |
| 26.02.2026 | 7,49 | 7,73 | 7,44 | 7,64 | 1,60% | 468.872,00 |
| 25.02.2026 | 7,36 | 7,68 | 7,26 | 7,52 | 2,45% | 504.173,00 |
| 24.02.2026 | 7,77 | 7,82 | 7,27 | 7,34 | -5,53% | 544.220,00 |
| 23.02.2026 | 8,30 | 8,39 | 7,71 | 7,77 | -6,95% | 522.542,00 |
| 20.02.2026 | 8,62 | 8,65 | 8,22 | 8,35 | -3,13% | 356.771,00 |
| 19.02.2026 | 8,63 | 8,76 | 8,51 | 8,62 | -0,46% | 397.715,00 |
| 18.02.2026 | 8,25 | 8,89 | 8,25 | 8,66 | 4,97% | 884.385,00 |
| 17.02.2026 | 7,62 | 8,32 | 7,54 | 8,25 | 9,27% | 704.158,00 |
| 13.02.2026 | 7,32 | 7,73 | 7,12 | 7,55 | 3,00% | 634.931,00 |