8,480$
0,12%
Echtzeit-Aktienkurs AMC Networks Inc.
Bid:
Ask:
Aktienkurse zur AMC Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 7,55 | 7,58 | 7,47 | 7,58 | 0,87% | 269.537,00 |
| 30.10.2025 | 7,70 | 7,76 | 7,49 | 7,51 | -2,78% | 324.140,00 |
| 29.10.2025 | 7,62 | 7,80 | 7,46 | 7,73 | 1,91% | 394.297,00 |
| 28.10.2025 | 7,61 | 7,64 | 7,53 | 7,58 | -0,52% | 229.422,00 |
| 27.10.2025 | 7,84 | 7,84 | 7,56 | 7,62 | -2,43% | 325.699,00 |
| 24.10.2025 | 7,78 | 7,94 | 7,60 | 7,81 | 2,36% | 344.965,00 |
| 23.10.2025 | 7,55 | 7,73 | 7,49 | 7,63 | 1,46% | 287.289,00 |
| 22.10.2025 | 7,40 | 7,60 | 7,30 | 7,52 | 1,35% | 352.142,00 |
| 21.10.2025 | 7,21 | 7,45 | 7,16 | 7,42 | 3,06% | 221.188,00 |
| 20.10.2025 | 7,17 | 7,24 | 7,14 | 7,20 | 1,84% | 235.207,00 |
| 17.10.2025 | 7,23 | 7,28 | 7,05 | 7,07 | -3,15% | 338.129,00 |
| 16.10.2025 | 7,37 | 7,43 | 7,22 | 7,30 | -0,61% | 246.418,00 |
| 15.10.2025 | 7,68 | 7,68 | 7,26 | 7,35 | -4,24% | 422.018,00 |
| 14.10.2025 | 7,60 | 7,88 | 7,52 | 7,67 | -0,26% | 532.994,00 |
| 13.10.2025 | 7,65 | 7,87 | 7,62 | 7,69 | 2,12% | 544.362,00 |
| 10.10.2025 | 7,92 | 8,19 | 7,50 | 7,53 | -4,56% | 392.615,00 |
| 09.10.2025 | 7,93 | 7,97 | 7,72 | 7,89 | 0,00% | 1.297.064,00 |
| 08.10.2025 | 7,97 | 8,06 | 7,86 | 7,89 | -0,50% | 379.971,00 |
| 07.10.2025 | 7,94 | 8,13 | 7,72 | 7,93 | 0,00% | 781.562,00 |
| 06.10.2025 | 8,13 | 8,16 | 7,91 | 7,93 | 1,28% | 275.045,00 |
| 02.10.2025 | 8,30 | 8,40 | 7,77 | 7,83 | -5,32% | 270.777,00 |
| 01.10.2025 | 8,18 | 8,32 | 8,07 | 8,27 | 0,36% | 355.520,00 |
| 30.09.2025 | 8,30 | 8,38 | 8,18 | 8,24 | -1,20% | 219.595,00 |
| 29.09.2025 | 8,31 | 8,39 | 8,18 | 8,34 | 0,12% | 241.159,00 |
| 26.09.2025 | 8,12 | 8,34 | 8,08 | 8,33 | 3,09% | 278.882,00 |
| 25.09.2025 | 8,04 | 8,14 | 7,97 | 8,08 | 0,00% | 261.808,00 |
| 24.09.2025 | 7,94 | 8,11 | 7,90 | 8,08 | 1,89% | 236.331,00 |
| 23.09.2025 | 7,91 | 8,17 | 7,90 | 7,93 | 0,63% | 280.522,00 |
| 22.09.2025 | 8,36 | 8,44 | 7,87 | 7,88 | -6,13% | 464.294,00 |
| 19.09.2025 | 8,34 | 8,75 | 8,26 | 8,40 | 0,18% | 1.259.043,00 |
| 18.09.2025 | 8,38 | 8,44 | 8,24 | 8,38 | 0,66% | 307.614,00 |
| 17.09.2025 | 8,25 | 8,44 | 8,19 | 8,33 | 1,52% | 449.456,00 |
| 16.09.2025 | 8,35 | 8,42 | 8,16 | 8,20 | -1,91% | 324.865,00 |
| 15.09.2025 | 8,31 | 8,36 | 8,13 | 8,36 | 1,58% | 284.949,00 |
| 12.09.2025 | 8,06 | 8,48 | 7,96 | 8,23 | 3,26% | 745.091,00 |
| 11.09.2025 | 7,59 | 8,00 | 7,50 | 7,97 | 5,28% | 545.283,00 |
| 10.09.2025 | 7,69 | 7,69 | 7,38 | 7,57 | -2,32% | 474.663,00 |
| 09.09.2025 | 7,93 | 7,93 | 7,59 | 7,75 | -2,02% | 356.183,00 |
| 08.09.2025 | 7,57 | 7,92 | 7,51 | 7,91 | 4,63% | 531.568,00 |
| 05.09.2025 | 7,39 | 7,73 | 7,39 | 7,56 | 2,72% | 532.715,00 |
| 04.09.2025 | 7,31 | 7,38 | 7,28 | 7,36 | 1,10% | 326.157,00 |
| 03.09.2025 | 7,24 | 7,36 | 7,15 | 7,28 | 0,97% | 283.202,00 |
| 02.09.2025 | 7,03 | 7,23 | 7,00 | 7,21 | 2,12% | 414.877,00 |
| 29.08.2025 | 7,04 | 7,08 | 6,92 | 7,06 | 0,00% | 364.530,00 |
| 28.08.2025 | 7,01 | 7,08 | 6,90 | 7,06 | 1,00% | 343.815,00 |
| 27.08.2025 | 7,10 | 7,15 | 6,99 | 6,99 | -2,24% | 293.269,00 |
| 26.08.2025 | 7,22 | 7,25 | 7,08 | 7,15 | -0,69% | 511.734,00 |
| 25.08.2025 | 7,08 | 7,22 | 6,98 | 7,20 | 1,41% | 357.337,00 |
| 22.08.2025 | 6,88 | 7,14 | 6,86 | 7,10 | 3,20% | 338.802,00 |
| 21.08.2025 | 6,71 | 6,89 | 6,69 | 6,88 | 1,78% | 313.001,00 |
| 20.08.2025 | 6,97 | 6,98 | 6,68 | 6,76 | -3,57% | 509.064,00 |
| 19.08.2025 | 6,98 | 7,07 | 6,90 | 7,01 | 0,86% | 372.531,00 |
| 18.08.2025 | 7,09 | 7,10 | 6,87 | 6,95 | -2,11% | 442.836,00 |