179,980$
-0,23%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2023 | 180,93 | 180,93 | 179,24 | 179,98 | -0,23% | 804.781,00 |
| 28.08.2023 | 179,75 | 180,66 | 179,67 | 180,39 | 0,51% | 904.024,00 |
| 25.08.2023 | 179,09 | 180,01 | 178,63 | 179,48 | 0,40% | 1.106.113,00 |
| 24.08.2023 | 177,80 | 179,67 | 177,80 | 178,77 | 0,56% | 1.216.349,00 |
| 23.08.2023 | 178,54 | 178,80 | 177,15 | 177,77 | -0,11% | 1.297.191,00 |
| 22.08.2023 | 180,77 | 181,05 | 177,92 | 177,96 | -1,67% | 1.108.210,00 |
| 21.08.2023 | 180,66 | 181,33 | 179,76 | 180,98 | 0,32% | 1.030.379,00 |
| 18.08.2023 | 179,78 | 181,76 | 179,47 | 180,40 | 0,22% | 1.153.381,00 |
| 17.08.2023 | 183,15 | 184,22 | 179,11 | 180,00 | -2,17% | 2.299.421,00 |
| 16.08.2023 | 185,89 | 186,38 | 183,28 | 183,99 | -0,78% | 1.795.759,00 |
| 15.08.2023 | 188,07 | 188,40 | 185,30 | 185,44 | -1,17% | 1.469.680,00 |
| 14.08.2023 | 188,08 | 188,81 | 186,99 | 187,63 | 0,14% | 2.171.050,00 |
| 11.08.2023 | 187,09 | 187,85 | 186,33 | 187,37 | 0,18% | 2.473.894,00 |
| 10.08.2023 | 185,41 | 188,83 | 185,02 | 187,03 | 0,71% | 3.085.229,00 |
| 09.08.2023 | 186,00 | 186,85 | 184,85 | 185,71 | 0,18% | 3.040.540,00 |
| 08.08.2023 | 186,19 | 188,91 | 184,93 | 185,37 | -0,65% | 3.140.564,00 |
| 07.08.2023 | 186,25 | 187,59 | 185,22 | 186,58 | 0,67% | 3.576.588,00 |
| 04.08.2023 | 187,19 | 188,51 | 184,00 | 185,33 | -3,15% | 6.218.187,00 |
| 03.08.2023 | 192,50 | 194,37 | 190,71 | 191,36 | -0,04% | 1.617.896,00 |
| 02.08.2023 | 187,88 | 192,69 | 186,97 | 191,43 | 1,23% | 1.890.635,00 |
| 01.08.2023 | 187,51 | 189,33 | 186,88 | 189,10 | 1,18% | 1.526.544,00 |
| 31.07.2023 | 187,53 | 187,53 | 184,04 | 186,90 | 0,18% | 1.527.453,00 |
| 28.07.2023 | 188,02 | 188,02 | 185,88 | 186,56 | -0,41% | 1.104.691,00 |
| 27.07.2023 | 187,81 | 189,09 | 186,74 | 187,33 | -0,20% | 1.405.452,00 |
| 26.07.2023 | 190,91 | 191,53 | 186,87 | 187,71 | -2,18% | 1.635.463,00 |
| 25.07.2023 | 190,86 | 192,07 | 190,06 | 191,89 | 0,23% | 1.179.047,00 |
| 24.07.2023 | 193,00 | 193,55 | 190,93 | 191,45 | -0,59% | 1.118.845,00 |
| 21.07.2023 | 193,50 | 194,79 | 192,38 | 192,59 | -0,42% | 1.278.231,00 |
| 20.07.2023 | 193,08 | 193,83 | 191,76 | 193,41 | 0,77% | 838.902,00 |
| 19.07.2023 | 192,41 | 192,79 | 189,11 | 191,94 | -0,23% | 1.152.039,00 |
| 18.07.2023 | 192,33 | 193,40 | 192,06 | 192,39 | 0,13% | 922.944,00 |
| 17.07.2023 | 191,61 | 192,42 | 191,09 | 192,14 | 0,38% | 720.901,00 |
| 14.07.2023 | 191,95 | 192,51 | 191,02 | 191,42 | 0,07% | 761.889,00 |
| 13.07.2023 | 190,90 | 192,81 | 190,90 | 191,28 | 0,25% | 1.324.843,00 |
| 12.07.2023 | 192,04 | 193,30 | 190,46 | 190,80 | -1,25% | 1.285.276,00 |
| 11.07.2023 | 192,87 | 193,83 | 192,10 | 193,22 | 0,20% | 665.445,00 |
| 10.07.2023 | 191,42 | 192,90 | 191,05 | 192,83 | 1,03% | 889.890,00 |
| 07.07.2023 | 191,45 | 192,94 | 190,45 | 190,86 | -0,69% | 1.745.730,00 |
| 06.07.2023 | 190,44 | 192,28 | 190,13 | 192,19 | 0,81% | 1.440.585,00 |
| 05.07.2023 | 191,39 | 191,81 | 189,95 | 190,65 | -0,14% | 1.139.258,00 |
| 03.07.2023 | 191,24 | 191,29 | 189,17 | 190,92 | -0,78% | 844.320,00 |
| 30.06.2023 | 191,21 | 193,44 | 190,01 | 192,43 | 1,00% | 1.444.321,00 |
| 29.06.2023 | 189,48 | 191,76 | 189,16 | 190,52 | 0,42% | 808.878,00 |
| 28.06.2023 | 188,77 | 190,26 | 188,69 | 189,72 | 0,50% | 1.055.489,00 |
| 27.06.2023 | 185,04 | 189,10 | 183,67 | 188,78 | 0,54% | 1.235.857,00 |
| 26.06.2023 | 187,40 | 188,28 | 186,44 | 187,76 | 0,05% | 1.535.611,00 |
| 23.06.2023 | 188,19 | 188,75 | 186,85 | 187,67 | -0,11% | 2.225.218,00 |
| 22.06.2023 | 186,20 | 187,88 | 185,11 | 187,87 | 1,10% | 1.523.093,00 |
| 21.06.2023 | 185,47 | 186,79 | 185,00 | 185,83 | 0,73% | 1.609.333,00 |
| 20.06.2023 | 183,18 | 185,04 | 183,01 | 184,49 | 0,81% | 1.321.190,00 |
| 16.06.2023 | 181,20 | 183,44 | 180,52 | 183,01 | 0,62% | 2.001.124,00 |
| 15.06.2023 | 179,58 | 182,20 | 178,55 | 181,89 | 1,59% | 1.132.891,00 |
| 14.06.2023 | 179,17 | 180,29 | 177,16 | 179,05 | -0,41% | 1.097.098,00 |
| 13.06.2023 | 178,44 | 180,56 | 178,15 | 179,79 | 0,26% | 1.235.313,00 |
| 12.06.2023 | 178,16 | 179,38 | 177,22 | 179,32 | 0,62% | 843.540,00 |
| 09.06.2023 | 176,62 | 178,27 | 175,99 | 178,22 | 1,00% | 793.610,00 |
| 08.06.2023 | 173,87 | 176,68 | 172,28 | 176,45 | 1,65% | 1.049.109,00 |
| 07.06.2023 | 174,10 | 175,41 | 173,02 | 173,58 | -0,45% | 1.049.702,00 |
| 06.06.2023 | 175,03 | 175,64 | 173,02 | 174,37 | -0,18% | 861.692,00 |
| 05.06.2023 | 174,90 | 175,65 | 173,69 | 174,69 | 0,10% | 1.155.802,00 |
| 02.06.2023 | 172,96 | 175,34 | 172,37 | 174,52 | 1,12% | 1.856.951,00 |
| 01.06.2023 | 170,57 | 173,27 | 170,18 | 172,59 | 1,43% | 1.538.373,00 |
| 31.05.2023 | 163,96 | 170,81 | 163,37 | 170,15 | 2,49% | 4.814.005,00 |
| 30.05.2023 | 167,43 | 168,46 | 164,74 | 166,01 | -1,43% | 1.343.565,00 |
| 26.05.2023 | 169,91 | 171,25 | 168,19 | 168,41 | -1,03% | 1.018.256,00 |
| 25.05.2023 | 170,07 | 170,93 | 168,23 | 170,17 | -0,52% | 1.582.563,00 |
| 24.05.2023 | 171,51 | 172,14 | 170,67 | 171,06 | -0,12% | 1.544.559,00 |
| 23.05.2023 | 171,71 | 172,21 | 169,66 | 171,26 | -0,57% | 1.347.936,00 |
| 22.05.2023 | 173,94 | 173,94 | 169,81 | 172,25 | -0,66% | 1.470.901,00 |
| 19.05.2023 | 175,13 | 176,62 | 173,10 | 173,39 | -0,82% | 1.714.504,00 |
| 18.05.2023 | 174,24 | 175,22 | 171,36 | 174,82 | 0,02% | 1.545.905,00 |
| 17.05.2023 | 174,98 | 175,35 | 173,26 | 174,79 | 0,11% | 1.595.884,00 |
| 16.05.2023 | 173,38 | 174,77 | 172,94 | 174,60 | 0,73% | 1.323.536,00 |
| 15.05.2023 | 170,95 | 173,59 | 170,59 | 173,34 | 1,37% | 1.810.277,00 |
| 12.05.2023 | 171,83 | 171,87 | 169,67 | 170,99 | -0,26% | 2.355.263,00 |
| 11.05.2023 | 168,92 | 172,15 | 168,92 | 171,44 | 1,14% | 1.165.572,00 |
| 10.05.2023 | 168,29 | 169,60 | 167,03 | 169,50 | 0,74% | 822.894,00 |
| 09.05.2023 | 169,52 | 173,64 | 168,14 | 168,25 | 0,02% | 1.190.410,00 |
| 08.05.2023 | 167,55 | 168,88 | 166,77 | 168,21 | 0,13% | 750.804,00 |
| 05.05.2023 | 167,55 | 169,38 | 165,04 | 167,99 | 0,84% | 1.012.871,00 |
| 04.05.2023 | 166,83 | 167,90 | 165,79 | 166,59 | -0,18% | 958.429,00 |
| 03.05.2023 | 169,70 | 170,63 | 166,26 | 166,89 | -1,34% | 1.390.494,00 |
| 02.05.2023 | 168,50 | 171,09 | 166,44 | 169,16 | 1,42% | 1.776.743,00 |
| 01.05.2023 | 167,18 | 167,41 | 164,78 | 166,79 | -0,04% | 1.509.285,00 |
| 28.04.2023 | 167,09 | 167,79 | 165,62 | 166,85 | -0,33% | 985.852,00 |
| 27.04.2023 | 164,99 | 167,60 | 164,99 | 167,41 | 1,16% | 636.622,00 |
| 26.04.2023 | 167,04 | 167,93 | 165,23 | 165,49 | -1,55% | 885.698,00 |
| 25.04.2023 | 167,91 | 168,63 | 167,21 | 168,09 | 0,23% | 565.197,00 |
| 24.04.2023 | 166,78 | 168,21 | 166,37 | 167,71 | 0,59% | 504.179,00 |
| 21.04.2023 | 167,00 | 167,82 | 165,78 | 166,73 | 0,46% | 788.236,00 |
| 20.04.2023 | 164,36 | 166,07 | 163,98 | 165,96 | 0,90% | 1.223.693,00 |
| 19.04.2023 | 167,47 | 167,55 | 163,98 | 164,48 | -1,75% | 1.086.456,00 |
| 18.04.2023 | 167,49 | 168,00 | 166,20 | 167,41 | 0,02% | 730.254,00 |
| 17.04.2023 | 167,06 | 167,40 | 165,99 | 167,38 | 0,15% | 724.213,00 |
| 14.04.2023 | 167,19 | 167,70 | 166,53 | 167,13 | -0,15% | 781.815,00 |
| 13.04.2023 | 165,73 | 167,44 | 165,44 | 167,38 | 1,18% | 703.646,00 |
| 12.04.2023 | 166,00 | 166,65 | 164,39 | 165,42 | -0,68% | 798.093,00 |
| 11.04.2023 | 167,34 | 167,34 | 166,09 | 166,55 | 0,10% | 676.516,00 |
| 10.04.2023 | 165,85 | 167,46 | 165,79 | 166,38 | 0,02% | 641.439,00 |
| 06.04.2023 | 168,00 | 168,82 | 165,89 | 166,35 | -0,60% | 870.166,00 |