7,710$
-3,87%
Echtzeit-Aktienkurs AMC Networks Inc.
Bid:
Ask:
Aktienkurse zur AMC Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 8,85 | 8,96 | 8,29 | 8,45 | -5,59% | 392.921,00 |
| 10.01.2025 | 9,01 | 9,02 | 8,75 | 8,95 | -2,19% | 456.603,00 |
| 08.01.2025 | 9,43 | 9,56 | 9,07 | 9,15 | -4,49% | 476.773,00 |
| 07.01.2025 | 9,97 | 10,12 | 9,56 | 9,58 | -3,91% | 378.942,00 |
| 06.01.2025 | 9,88 | 10,11 | 9,86 | 9,97 | 1,22% | 639.199,00 |
| 03.01.2025 | 10,03 | 10,04 | 9,71 | 9,85 | -1,30% | 539.561,00 |
| 02.01.2025 | 9,95 | 10,18 | 9,84 | 9,98 | 0,81% | 318.895,00 |
| 31.12.2024 | 9,60 | 9,97 | 9,60 | 9,90 | 3,66% | 383.573,00 |
| 30.12.2024 | 9,32 | 9,67 | 9,16 | 9,55 | 1,38% | 417.993,00 |
| 27.12.2024 | 9,53 | 9,73 | 9,21 | 9,42 | -1,36% | 349.046,00 |
| 26.12.2024 | 9,31 | 9,60 | 9,23 | 9,55 | 1,81% | 403.558,00 |
| 24.12.2024 | 9,39 | 9,43 | 9,26 | 9,38 | 0,32% | 145.770,00 |
| 23.12.2024 | 9,31 | 9,46 | 9,15 | 9,35 | -0,21% | 487.631,00 |
| 20.12.2024 | 9,15 | 9,51 | 9,06 | 9,37 | 1,30% | 1.263.247,00 |
| 19.12.2024 | 9,37 | 9,46 | 9,14 | 9,25 | -0,70% | 692.068,00 |
| 18.12.2024 | 9,75 | 9,88 | 9,13 | 9,32 | -4,36% | 1.301.242,00 |
| 17.12.2024 | 9,76 | 9,99 | 9,48 | 9,74 | -0,20% | 762.889,00 |
| 16.12.2024 | 9,65 | 9,93 | 9,47 | 9,76 | 0,62% | 504.845,00 |
| 13.12.2024 | 9,83 | 9,83 | 9,30 | 9,70 | -2,22% | 465.626,00 |
| 12.12.2024 | 9,37 | 10,05 | 9,37 | 9,92 | 6,21% | 686.981,00 |
| 11.12.2024 | 9,60 | 9,67 | 9,30 | 9,34 | -2,91% | 444.460,00 |
| 10.12.2024 | 9,63 | 9,66 | 9,42 | 9,62 | -0,10% | 368.704,00 |
| 09.12.2024 | 9,41 | 9,78 | 9,41 | 9,63 | 2,56% | 572.139,00 |
| 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% | 407.676,00 |
| 04.12.2024 | 9,35 | 9,42 | 9,18 | 9,29 | -0,43% | 344.938,00 |
| 03.12.2024 | 9,80 | 9,82 | 9,18 | 9,33 | -3,91% | 438.736,00 |
| 02.12.2024 | 9,42 | 9,77 | 9,29 | 9,71 | 3,08% | 408.762,00 |
| 29.11.2024 | 9,55 | 9,58 | 9,35 | 9,42 | -0,53% | 205.524,00 |
| 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% | 1.220.755,00 |
| 22.11.2024 | 9,82 | 9,98 | 9,24 | 9,41 | -1,67% | 714.614,00 |
| 20.11.2024 | 8,92 | 9,75 | 8,92 | 9,57 | 6,45% | 639.729,00 |
| 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% | 1.177.402,00 |
| 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% | 1.094.480,00 |
| 13.11.2024 | 8,50 | 9,72 | 8,50 | 9,65 | 13,80% | 1.719.623,00 |
| 12.11.2024 | 8,62 | 8,68 | 8,22 | 8,48 | -2,86% | 1.353.001,00 |
| 11.11.2024 | 8,60 | 9,09 | 8,55 | 8,73 | 2,11% | 813.951,00 |
| 08.11.2024 | 9,34 | 9,42 | 8,40 | 8,55 | 2,40% | 2.563.408,00 |
| 07.11.2024 | 8,33 | 8,58 | 8,17 | 8,35 | -0,54% | 1.027.039,00 |
| 06.11.2024 | 8,89 | 9,01 | 8,19 | 8,40 | -1,47% | 1.273.377,00 |
| 05.11.2024 | 8,21 | 8,57 | 8,16 | 8,52 | 3,84% | 628.097,00 |
| 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 | 1,48% | 413.704,00 |
| 31.10.2024 | 8,35 | 8,43 | 8,02 | 8,09 | -2,18% | 748.049,00 |
| 30.10.2024 | 8,22 | 8,43 | 8,19 | 8,27 | 0,98% | 434.623,00 |
| 29.10.2024 | 8,20 | 8,43 | 8,13 | 8,19 | -0,85% | 464.230,00 |
| 28.10.2024 | 8,06 | 8,42 | 8,06 | 8,26 | 2,10% | 781.921,00 |
| 25.10.2024 | 8,17 | 8,48 | 8,02 | 8,09 | -0,43% | 538.687,00 |
| 24.10.2024 | 7,87 | 8,20 | 7,87 | 8,13 | 2,59% | 516.303,00 |
| 23.10.2024 | 7,87 | 7,93 | 7,62 | 7,92 | 0,76% | 938.825,00 |
| 22.10.2024 | 7,97 | 8,22 | 7,82 | 7,86 | 2,61% | 776.118,00 |
| 21.10.2024 | 8,22 | 8,22 | 7,64 | 7,66 | -6,81% | 514.725,00 |
| 18.10.2024 | 8,07 | 8,52 | 8,07 | 8,22 | 1,86% | 569.379,00 |
| 17.10.2024 | 7,67 | 8,09 | 7,54 | 8,07 | 3,59% | 1.085.321,00 |
| 16.10.2024 | 7,82 | 8,05 | 7,74 | 7,79 | -0,45% | 747.639,00 |
| 15.10.2024 | 7,75 | 8,00 | 7,72 | 7,83 | 0,06% | 643.941,00 |
| 14.10.2024 | 7,95 | 8,24 | 7,82 | 7,82 | -2,01% | 544.369,00 |
| 11.10.2024 | 7,91 | 8,18 | 7,86 | 7,98 | 0,38% | 586.602,00 |
| 10.10.2024 | 7,81 | 7,96 | 7,64 | 7,95 | 0,00% | 463.191,00 |
| 09.10.2024 | 8,25 | 8,42 | 7,94 | 7,95 | -3,87% | 443.135,00 |
| 08.10.2024 | 8,15 | 8,35 | 8,00 | 8,27 | 0,61% | 636.279,00 |
| 07.10.2024 | 8,29 | 8,34 | 8,14 | 8,22 | -1,32% | 875.596,00 |
| 04.10.2024 | 8,47 | 8,55 | 8,26 | 8,33 | 0,48% | 485.633,00 |
| 03.10.2024 | 8,37 | 8,39 | 8,15 | 8,29 | -2,36% | 516.118,00 |
| 02.10.2024 | 8,42 | 8,65 | 8,32 | 8,49 | -0,41% | 841.032,00 |
| 01.10.2024 | 8,68 | 8,84 | 8,34 | 8,53 | -1,90% | 704.773,00 |
| 30.09.2024 | 8,17 | 8,75 | 8,15 | 8,69 | 6,36% | 1.319.589,00 |
| 27.09.2024 | 8,02 | 8,48 | 8,02 | 8,17 | 2,38% | 1.396.119,00 |
| 26.09.2024 | 7,67 | 8,25 | 7,64 | 7,98 | 7,55% | 1.833.969,00 |