6,480$
-1,82%
Echtzeit-Aktienkurs AMC Networks
Bid:
Ask:
Aktienkurse zur AMC Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 6,66 | 6,83 | 6,47 | 6,48 | -1,82% | 358.601,00 |
| 05.06.2025 | 6,47 | 6,76 | 6,43 | 6,60 | 2,01% | 596.796,00 |
| 04.06.2025 | 6,66 | 6,73 | 6,47 | 6,47 | -2,41% | 448.883,00 |
| 03.06.2025 | 6,46 | 6,71 | 6,36 | 6,63 | 2,47% | 505.910,00 |
| 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% | 679.163,00 |
| 29.05.2025 | 6,52 | 6,70 | 6,39 | 6,64 | 1,76% | 441.726,00 |
| 28.05.2025 | 6,57 | 6,73 | 6,44 | 6,52 | -0,76% | 703.041,00 |
| 27.05.2025 | 6,26 | 6,58 | 6,26 | 6,57 | 5,97% | 581.608,00 |
| 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% | 466.242,00 |
| 21.05.2025 | 6,39 | 6,53 | 6,19 | 6,27 | -3,09% | 544.826,00 |
| 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% | 1.092.738,00 |
| 16.05.2025 | 6,46 | 6,67 | 6,18 | 6,23 | -2,81% | 791.372,00 |
| 15.05.2025 | 6,15 | 6,42 | 5,99 | 6,41 | 4,40% | 545.239,00 |
| 14.05.2025 | 6,05 | 6,15 | 5,93 | 6,14 | 1,99% | 688.891,00 |
| 13.05.2025 | 5,83 | 6,09 | 5,71 | 6,02 | 2,91% | 976.944,00 |
| 12.05.2025 | 6,45 | 6,51 | 5,83 | 5,85 | -7,58% | 734.777,00 |
| 09.05.2025 | 6,05 | 6,34 | 5,57 | 6,33 | 2,26% | 1.115.505,00 |
| 08.05.2025 | 6,66 | 6,72 | 6,17 | 6,19 | -6,64% | 680.898,00 |
| 07.05.2025 | 6,38 | 6,67 | 6,38 | 6,63 | 3,92% | 688.581,00 |
| 06.05.2025 | 6,19 | 6,47 | 6,10 | 6,38 | 1,92% | 428.011,00 |
| 05.05.2025 | 6,20 | 6,29 | 6,08 | 6,26 | 0,16% | 295.953,00 |
| 02.05.2025 | 6,34 | 6,39 | 6,22 | 6,25 | -0,79% | 267.499,00 |
| 01.05.2025 | 6,39 | 6,41 | 6,26 | 6,30 | -1,41% | 198.517,00 |
| 30.04.2025 | 6,38 | 6,43 | 6,21 | 6,39 | -2,89% | 286.264,00 |
| 29.04.2025 | 6,48 | 6,61 | 6,48 | 6,58 | 0,61% | 256.950,00 |
| 28.04.2025 | 6,52 | 6,59 | 6,46 | 6,54 | 0,00% | 246.330,00 |
| 25.04.2025 | 6,35 | 6,55 | 6,28 | 6,54 | 2,83% | 342.371,00 |
| 24.04.2025 | 6,24 | 6,37 | 6,15 | 6,36 | 1,92% | 269.333,00 |
| 23.04.2025 | 6,42 | 6,51 | 6,15 | 6,24 | -0,48% | 329.878,00 |
| 22.04.2025 | 6,09 | 6,29 | 5,95 | 6,27 | 4,24% | 320.825,00 |
| 21.04.2025 | 6,02 | 6,08 | 5,93 | 6,02 | -1,39% | 338.674,00 |
| 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% | 477.380,00 |
| 15.04.2025 | 6,19 | 6,21 | 5,75 | 5,93 | -5,12% | 524.993,00 |
| 14.04.2025 | 6,06 | 6,31 | 6,00 | 6,25 | 3,99% | 541.656,00 |
| 11.04.2025 | 5,99 | 6,03 | 5,70 | 6,01 | 2,82% | 419.838,00 |
| 10.04.2025 | 6,04 | 6,04 | 5,64 | 5,85 | -4,80% | 608.539,00 |
| 09.04.2025 | 5,54 | 6,21 | 5,47 | 6,14 | 10,63% | 748.169,00 |
| 08.04.2025 | 6,26 | 6,26 | 5,41 | 5,55 | -6,96% | 609.989,00 |
| 07.04.2025 | 6,03 | 6,31 | 5,61 | 5,97 | -3,95% | 538.954,00 |
| 04.04.2025 | 6,03 | 6,28 | 5,85 | 6,21 | 0,00% | 711.301,00 |
| 03.04.2025 | 6,69 | 6,70 | 6,21 | 6,21 | -10,13% | 632.548,00 |
| 02.04.2025 | 6,78 | 6,99 | 6,78 | 6,91 | 0,73% | 336.625,00 |
| 01.04.2025 | 6,85 | 6,95 | 6,69 | 6,86 | -0,36% | 517.574,00 |
| 31.03.2025 | 6,75 | 7,10 | 6,56 | 6,89 | 0,66% | 1.060.915,00 |
| 28.03.2025 | 6,95 | 7,04 | 6,74 | 6,84 | -1,87% | 511.463,00 |
| 27.03.2025 | 7,21 | 7,31 | 6,85 | 6,97 | -2,92% | 476.608,00 |
| 26.03.2025 | 7,01 | 7,24 | 7,01 | 7,18 | 2,87% | 425.427,00 |
| 25.03.2025 | 6,82 | 7,07 | 6,82 | 6,98 | 2,05% | 437.948,00 |
| 24.03.2025 | 7,31 | 7,38 | 6,66 | 6,84 | -5,00% | 736.296,00 |
| 21.03.2025 | 7,21 | 7,39 | 7,14 | 7,20 | -1,50% | 1.296.958,00 |
| 20.03.2025 | 7,14 | 7,39 | 7,05 | 7,31 | 2,09% | 500.441,00 |
| 19.03.2025 | 7,10 | 7,30 | 7,04 | 7,16 | 0,85% | 571.187,00 |
| 18.03.2025 | 7,01 | 7,12 | 6,84 | 7,10 | 0,85% | 529.357,00 |
| 17.03.2025 | 7,05 | 7,17 | 6,89 | 7,04 | 0,72% | 684.483,00 |
| 14.03.2025 | 6,83 | 7,04 | 6,73 | 6,99 | 3,10% | 496.578,00 |
| 13.03.2025 | 7,10 | 7,25 | 6,72 | 6,78 | -5,44% | 770.693,00 |
| 12.03.2025 | 7,00 | 7,19 | 6,94 | 7,17 | 2,28% | 441.915,00 |
| 11.03.2025 | 6,87 | 7,10 | 6,59 | 7,01 | 1,01% | 845.598,00 |
| 10.03.2025 | 6,93 | 7,09 | 6,77 | 6,94 | -1,56% | 845.214,00 |
| 07.03.2025 | 7,19 | 7,40 | 7,03 | 7,05 | -1,26% | 499.662,00 |
| 06.03.2025 | 7,02 | 7,19 | 6,84 | 7,14 | 1,13% | 565.580,00 |
| 05.03.2025 | 6,93 | 7,13 | 6,84 | 7,06 | 2,02% | 552.340,00 |
| 04.03.2025 | 6,81 | 7,11 | 6,65 | 6,92 | 0,80% | 802.108,00 |
| 03.03.2025 | 7,34 | 7,44 | 6,80 | 6,87 | -5,96% | 869.303,00 |
| 28.02.2025 | 7,01 | 7,42 | 6,94 | 7,30 | 3,99% | 1.160.662,00 |
| 27.02.2025 | 7,23 | 7,24 | 6,85 | 7,02 | -3,17% | 1.274.124,00 |
| 26.02.2025 | 7,47 | 7,50 | 7,24 | 7,25 | -3,14% | 776.785,00 |
| 25.02.2025 | 7,69 | 7,83 | 7,32 | 7,49 | -2,86% | 940.253,00 |
| 24.02.2025 | 7,70 | 7,93 | 7,62 | 7,71 | -0,06% | 760.886,00 |
| 21.02.2025 | 8,11 | 8,12 | 7,71 | 7,71 | -3,87% | 522.493,00 |
| 20.02.2025 | 8,38 | 8,38 | 7,96 | 8,02 | -5,65% | 832.055,00 |
| 19.02.2025 | 8,31 | 8,51 | 8,20 | 8,50 | 2,16% | 662.598,00 |
| 18.02.2025 | 8,75 | 8,75 | 7,90 | 8,32 | -5,35% | 990.693,00 |
| 14.02.2025 | 9,05 | 9,60 | 8,75 | 8,79 | -10,67% | 1.309.481,00 |
| 13.02.2025 | 9,72 | 9,91 | 9,62 | 9,84 | 0,82% | 369.008,00 |
| 12.02.2025 | 9,62 | 9,78 | 9,44 | 9,76 | 0,31% | 244.586,00 |
| 11.02.2025 | 9,57 | 9,96 | 9,48 | 9,73 | 0,31% | 346.481,00 |
| 10.02.2025 | 9,86 | 9,94 | 9,68 | 9,70 | -0,92% | 313.836,00 |
| 07.02.2025 | 9,46 | 9,81 | 9,25 | 9,79 | 3,93% | 459.668,00 |
| 06.02.2025 | 9,49 | 9,49 | 9,31 | 9,42 | -0,32% | 276.031,00 |
| 05.02.2025 | 9,35 | 9,55 | 9,14 | 9,45 | 1,07% | 653.076,00 |
| 04.02.2025 | 9,61 | 9,61 | 9,27 | 9,35 | -1,06% | 301.634,00 |
| 03.02.2025 | 9,40 | 9,62 | 9,34 | 9,45 | -1,87% | 241.657,00 |
| 31.01.2025 | 9,90 | 9,99 | 9,62 | 9,63 | -2,33% | 261.686,00 |
| 30.01.2025 | 10,30 | 10,32 | 9,77 | 9,86 | -3,80% | 329.901,00 |
| 29.01.2025 | 10,48 | 10,60 | 10,12 | 10,25 | -1,54% | 311.707,00 |
| 28.01.2025 | 10,01 | 10,56 | 9,88 | 10,41 | 3,58% | 333.870,00 |
| 27.01.2025 | 10,02 | 10,41 | 9,94 | 10,05 | 0,40% | 454.829,00 |
| 24.01.2025 | 9,39 | 10,03 | 9,38 | 10,01 | 6,04% | 282.634,00 |
| 23.01.2025 | 9,40 | 9,53 | 9,29 | 9,44 | 0,00% | 294.708,00 |
| 22.01.2025 | 9,00 | 9,52 | 8,78 | 9,44 | 5,01% | 1.063.530,00 |
| 21.01.2025 | 8,98 | 9,12 | 8,91 | 8,99 | 1,12% | 318.201,00 |
| 17.01.2025 | 9,13 | 9,18 | 8,85 | 8,89 | -1,98% | 310.001,00 |
| 16.01.2025 | 8,95 | 9,20 | 8,82 | 9,07 | 1,68% | 387.240,00 |
| 15.01.2025 | 9,12 | 9,15 | 8,85 | 8,92 | -0,11% | 371.457,00 |
| 14.01.2025 | 8,51 | 8,94 | 8,50 | 8,93 | 5,68% | 398.776,00 |