7,170$
2,43%
Echtzeit-Aktienkurs AMC Networks Inc.
Bid:
Ask:
Aktienkurse zur AMC Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,22% | 348.307,00 |
| 27.03.2026 | 6,67 | 6,69 | 6,47 | 6,53 | -2,61% | 314.143,00 |
| 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% | 405.833,00 |
| 24.03.2026 | 6,83 | 6,98 | 6,72 | 6,77 | -2,17% | 551.471,00 |
| 23.03.2026 | 6,94 | 7,25 | 6,86 | 6,92 | 1,47% | 495.103,00 |
| 20.03.2026 | 6,67 | 6,83 | 6,58 | 6,82 | 2,71% | 863.359,00 |
| 19.03.2026 | 6,69 | 6,79 | 6,52 | 6,64 | -1,41% | 374.844,00 |
| 18.03.2026 | 6,91 | 6,98 | 6,70 | 6,74 | -3,23% | 319.437,00 |
| 17.03.2026 | 7,05 | 7,20 | 6,96 | 6,96 | 0,72% | 394.534,00 |
| 16.03.2026 | 7,25 | 7,27 | 6,90 | 6,91 | -4,16% | 328.845,00 |
| 13.03.2026 | 7,47 | 7,47 | 7,17 | 7,21 | -3,09% | 297.851,00 |
| 12.03.2026 | 7,61 | 7,67 | 7,21 | 7,44 | -2,49% | 540.480,00 |
| 11.03.2026 | 7,91 | 8,01 | 7,62 | 7,63 | -4,15% | 586.041,00 |
| 10.03.2026 | 7,99 | 8,05 | 7,80 | 7,96 | -0,87% | 633.510,00 |
| 09.03.2026 | 7,83 | 8,07 | 7,75 | 8,03 | -3,14% | 445.246,00 |
| 06.03.2026 | 8,10 | 8,32 | 8,00 | 8,29 | 0,12% | 318.293,00 |
| 05.03.2026 | 8,08 | 8,35 | 8,05 | 8,28 | 1,28% | 333.910,00 |
| 04.03.2026 | 7,87 | 8,21 | 7,77 | 8,18 | 4,67% | 377.982,00 |
| 03.03.2026 | 7,62 | 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 | 7,53 | 8,26 | 7,52 | 8,17 | 7,15% | 613.129,00 |
| 26.02.2026 | 7,49 | 7,73 | 7,44 | 7,63 | 1,40% | 468.872,00 |
| 25.02.2026 | 7,37 | 7,68 | 7,26 | 7,52 | 2,45% | 504.172,00 |
| 24.02.2026 | 7,77 | 7,82 | 7,27 | 7,34 | -12,10% | 544.220,00 |
| 20.02.2026 | 8,62 | 8,65 | 8,22 | 8,35 | -3,13% | 356.770,00 |
| 19.02.2026 | 8,63 | 8,76 | 8,51 | 8,62 | -0,46% | 397.704,00 |
| 18.02.2026 | 8,25 | 8,89 | 8,25 | 8,66 | 4,78% | 883.878,00 |
| 17.02.2026 | 7,62 | 8,32 | 7,54 | 8,27 | 9,47% | 704.093,00 |
| 13.02.2026 | 7,32 | 7,73 | 7,12 | 7,55 | 3,00% | 634.931,00 |
| 12.02.2026 | 7,65 | 7,97 | 7,19 | 7,33 | -2,14% | 1.396.162,00 |
| 11.02.2026 | 7,68 | 7,71 | 7,24 | 7,49 | -2,28% | 609.911,00 |
| 10.02.2026 | 7,46 | 7,73 | 7,46 | 7,67 | 3,44% | 557.382,00 |
| 09.02.2026 | 7,65 | 7,68 | 7,25 | 7,41 | -2,88% | 348.198,00 |
| 06.02.2026 | 7,89 | 7,96 | 7,62 | 7,63 | -2,62% | 443.815,00 |
| 05.02.2026 | 7,91 | 7,92 | 7,62 | 7,84 | -1,94% | 336.990,00 |
| 04.02.2026 | 7,78 | 8,04 | 7,73 | 7,99 | 3,23% | 627.400,00 |
| 03.02.2026 | 8,09 | 8,09 | 7,60 | 7,74 | -4,09% | 471.912,00 |
| 02.02.2026 | 7,71 | 8,11 | 7,64 | 8,07 | 4,67% | 485.585,00 |
| 30.01.2026 | 7,59 | 7,74 | 7,55 | 7,71 | 1,51% | 517.295,00 |
| 29.01.2026 | 7,79 | 7,82 | 7,55 | 7,60 | -1,68% | 256.408,00 |
| 28.01.2026 | 7,77 | 7,81 | 7,70 | 7,73 | -0,58% | 265.815,00 |
| 27.01.2026 | 7,84 | 7,84 | 7,69 | 7,77 | -1,21% | 221.640,00 |
| 26.01.2026 | 7,92 | 7,94 | 7,80 | 7,87 | -1,07% | 256.830,00 |
| 22.01.2026 | 7,81 | 8,01 | 7,81 | 7,95 | 2,45% | 365.800,00 |
| 21.01.2026 | 7,90 | 8,06 | 7,67 | 7,76 | -1,27% | 489.274,00 |
| 20.01.2026 | 8,14 | 8,19 | 7,79 | 7,86 | -5,07% | 364.133,00 |
| 16.01.2026 | 8,40 | 8,48 | 8,26 | 8,28 | -1,43% | 346.599,00 |
| 15.01.2026 | 8,40 | 8,61 | 8,37 | 8,40 | 0,12% | 255.362,00 |
| 14.01.2026 | 8,46 | 8,57 | 8,30 | 8,39 | -1,06% | 214.361,00 |
| 13.01.2026 | 8,51 | 8,56 | 8,38 | 8,48 | 0,12% | 315.473,00 |
| 12.01.2026 | 8,46 | 8,51 | 8,32 | 8,47 | -0,70% | 233.308,00 |
| 09.01.2026 | 8,79 | 8,84 | 8,52 | 8,53 | -2,85% | 255.458,00 |
| 08.01.2026 | 8,76 | 8,91 | 8,71 | 8,78 | 0,00% | 247.172,00 |
| 07.01.2026 | 8,96 | 8,97 | 8,38 | 8,78 | -1,90% | 719.005,00 |
| 06.01.2026 | 9,45 | 9,45 | 8,93 | 8,95 | -5,79% | 476.737,00 |
| 05.01.2026 | 9,25 | 9,52 | 9,20 | 9,50 | 2,70% | 441.435,00 |
| 02.01.2026 | 9,58 | 9,58 | 9,24 | 9,25 | -2,84% | 342.965,00 |
| 31.12.2025 | 9,70 | 9,72 | 9,49 | 9,52 | -2,16% | 370.535,00 |
| 30.12.2025 | 9,85 | 9,90 | 9,73 | 9,73 | -1,02% | 353.083,00 |
| 29.12.2025 | 9,80 | 9,86 | 9,71 | 9,83 | 0,31% | 319.812,00 |
| 26.12.2025 | 9,73 | 9,82 | 9,68 | 9,80 | 1,24% | 292.572,00 |
| 24.12.2025 | 9,81 | 9,82 | 9,63 | 9,68 | -1,12% | 297.087,00 |
| 23.12.2025 | 9,62 | 9,80 | 9,50 | 9,79 | 1,66% | 486.802,00 |
| 22.12.2025 | 9,60 | 9,77 | 9,49 | 9,63 | 0,05% | 453.255,00 |
| 19.12.2025 | 9,67 | 9,68 | 9,52 | 9,63 | -0,05% | 1.115.610,00 |
| 18.12.2025 | 9,82 | 9,91 | 9,63 | 9,63 | -1,13% | 386.291,00 |
| 17.12.2025 | 9,77 | 9,84 | 9,59 | 9,74 | -0,51% | 481.412,00 |
| 16.12.2025 | 9,91 | 10,28 | 9,78 | 9,79 | -1,90% | 647.810,00 |
| 15.12.2025 | 9,56 | 10,01 | 9,32 | 9,98 | -0,30% | 506.885,00 |
| 12.12.2025 | 10,02 | 10,18 | 9,85 | 10,01 | 0,30% | 387.059,00 |
| 11.12.2025 | 9,72 | 10,08 | 9,71 | 9,98 | 2,78% | 322.900,00 |
| 10.12.2025 | 9,72 | 9,92 | 9,63 | 9,71 | -0,10% | 440.481,00 |
| 09.12.2025 | 9,27 | 9,80 | 9,17 | 9,72 | 4,01% | 374.120,00 |
| 08.12.2025 | 9,03 | 9,43 | 9,01 | 9,35 | 3,83% | 368.351,00 |
| 05.12.2025 | 9,04 | 9,29 | 8,97 | 9,00 | -0,99% | 223.882,00 |
| 04.12.2025 | 8,97 | 9,11 | 8,83 | 9,09 | 1,34% | 267.912,00 |
| 03.12.2025 | 8,78 | 8,99 | 8,68 | 8,97 | 2,16% | 346.167,00 |
| 02.12.2025 | 8,94 | 8,94 | 8,55 | 8,78 | -1,51% | 427.487,00 |
| 01.12.2025 | 8,83 | 9,03 | 8,78 | 8,92 | -0,06% | 282.184,00 |
| 28.11.2025 | 8,76 | 9,00 | 8,61 | 8,92 | 2,06% | 202.849,00 |
| 26.11.2025 | 8,90 | 8,93 | 8,68 | 8,74 | -2,13% | 234.086,00 |
| 25.11.2025 | 8,88 | 9,00 | 8,75 | 8,93 | 1,59% | 295.552,00 |
| 24.11.2025 | 8,60 | 8,80 | 8,38 | 8,79 | 9,46% | 492.275,00 |
| 20.11.2025 | 8,26 | 8,33 | 8,01 | 8,03 | -1,11% | 319.338,00 |
| 19.11.2025 | 8,12 | 8,20 | 8,07 | 8,12 | -0,12% | 272.515,00 |
| 18.11.2025 | 7,79 | 8,18 | 7,63 | 8,13 | 3,96% | 353.947,00 |
| 17.11.2025 | 7,77 | 7,84 | 7,67 | 7,82 | -1,76% | 306.320,00 |
| 13.11.2025 | 8,12 | 8,16 | 7,90 | 7,96 | -3,10% | 484.793,00 |
| 12.11.2025 | 7,79 | 8,40 | 7,79 | 8,22 | 5,32% | 507.712,00 |
| 11.11.2025 | 8,15 | 8,22 | 7,77 | 7,80 | -3,82% | 554.709,00 |
| 10.11.2025 | 7,88 | 8,54 | 7,77 | 8,11 | 7,99% | 668.961,00 |
| 07.11.2025 | 7,21 | 7,66 | 6,98 | 7,51 | 3,73% | 581.879,00 |
| 06.11.2025 | 7,44 | 7,63 | 7,23 | 7,24 | -2,88% | 369.456,00 |
| 05.11.2025 | 7,40 | 7,54 | 7,35 | 7,46 | 0,88% | 302.740,00 |
| 04.11.2025 | 7,41 | 7,47 | 7,35 | 7,39 | -1,40% | 265.596,00 |
| 03.11.2025 | 7,58 | 7,62 | 7,40 | 7,50 | -1,06% | 329.760,00 |