9,025$
1,75%
Echtzeit-Aktienkurs AMC Networks
Bid:
Ask:
Aktienkurse zur AMC Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 8,88 | 9,34 | 8,88 | 9,03 | 1,75% | 1.189.080,00 |
| 17.09.2024 | 8,82 | 9,11 | 8,75 | 8,87 | 2,54% | 1.076.301,00 |
| 16.09.2024 | 8,72 | 8,84 | 8,55 | 8,65 | -0,46% | 1.356.065,00 |
| 13.09.2024 | 8,38 | 8,89 | 8,29 | 8,69 | 5,14% | 884.072,00 |
| 12.09.2024 | 8,06 | 8,48 | 8,00 | 8,27 | 3,57% | 851.134,00 |
| 11.09.2024 | 7,76 | 8,00 | 7,51 | 7,98 | 1,92% | 1.033.029,00 |
| 10.09.2024 | 7,95 | 8,00 | 7,57 | 7,83 | -1,57% | 1.683.821,00 |
| 09.09.2024 | 8,72 | 8,87 | 7,85 | 7,96 | -11,51% | 3.871.793,00 |
| 06.09.2024 | 9,31 | 9,58 | 8,93 | 8,99 | -3,44% | 767.324,00 |
| 05.09.2024 | 9,82 | 9,95 | 9,28 | 9,31 | -5,00% | 633.351,00 |
| 04.09.2024 | 9,95 | 10,29 | 9,76 | 9,80 | -0,61% | 567.665,00 |
| 03.09.2024 | 9,79 | 9,92 | 9,67 | 9,86 | 0,10% | 456.891,00 |
| 30.08.2024 | 10,45 | 10,50 | 9,79 | 9,85 | -5,20% | 509.323,00 |
| 29.08.2024 | 9,96 | 10,63 | 9,96 | 10,39 | 2,26% | 411.658,00 |
| 28.08.2024 | 10,32 | 10,38 | 9,85 | 10,16 | -2,03% | 570.991,00 |
| 27.08.2024 | 10,56 | 10,56 | 10,08 | 10,37 | -3,08% | 457.813,00 |
| 26.08.2024 | 10,50 | 10,72 | 10,23 | 10,70 | 2,59% | 472.974,00 |
| 23.08.2024 | 10,50 | 10,71 | 10,39 | 10,43 | 0,48% | 563.332,00 |
| 22.08.2024 | 10,37 | 10,50 | 10,30 | 10,38 | 0,87% | 515.998,00 |
| 21.08.2024 | 10,01 | 10,35 | 9,87 | 10,29 | 3,31% | 487.850,00 |
| 20.08.2024 | 10,11 | 10,15 | 9,67 | 9,96 | -2,26% | 1.772.387,00 |
| 19.08.2024 | 10,02 | 10,44 | 9,96 | 10,19 | 3,03% | 853.386,00 |
| 16.08.2024 | 9,64 | 9,97 | 9,49 | 9,89 | 3,34% | 623.043,00 |
| 15.08.2024 | 9,56 | 9,58 | 9,02 | 9,57 | 2,79% | 931.405,00 |
| 14.08.2024 | 10,01 | 10,02 | 9,26 | 9,31 | -6,99% | 1.012.620,00 |
| 13.08.2024 | 9,01 | 10,35 | 8,96 | 10,01 | 10,98% | 1.732.363,00 |
| 12.08.2024 | 9,50 | 9,65 | 8,92 | 9,02 | -7,39% | 1.145.803,00 |
| 09.08.2024 | 9,75 | 10,71 | 9,33 | 9,74 | -5,62% | 883.829,00 |
| 08.08.2024 | 10,34 | 10,50 | 10,17 | 10,32 | -1,24% | 1.297.654,00 |
| 07.08.2024 | 10,20 | 10,53 | 10,08 | 10,45 | 4,50% | 670.073,00 |
| 06.08.2024 | 10,12 | 10,26 | 9,74 | 10,00 | -1,28% | 674.754,00 |
| 05.08.2024 | 9,51 | 10,27 | 9,29 | 10,13 | -1,36% | 871.238,00 |
| 02.08.2024 | 10,09 | 10,48 | 9,93 | 10,27 | -1,25% | 617.611,00 |
| 01.08.2024 | 11,16 | 11,21 | 10,33 | 10,40 | -6,56% | 567.025,00 |
| 31.07.2024 | 10,84 | 11,57 | 10,81 | 11,13 | 1,74% | 719.791,00 |
| 30.07.2024 | 11,08 | 11,33 | 10,94 | 10,94 | -1,17% | 499.719,00 |
| 29.07.2024 | 10,95 | 11,10 | 10,56 | 11,07 | 1,56% | 612.791,00 |
| 26.07.2024 | 10,61 | 10,96 | 10,39 | 10,90 | 5,62% | 462.085,00 |
| 25.07.2024 | 10,28 | 10,55 | 10,17 | 10,32 | 0,19% | 583.605,00 |
| 24.07.2024 | 10,65 | 10,65 | 10,20 | 10,30 | -2,83% | 503.354,00 |
| 23.07.2024 | 10,72 | 10,82 | 10,47 | 10,60 | -1,40% | 602.405,00 |
| 22.07.2024 | 10,62 | 10,79 | 10,30 | 10,75 | 1,22% | 575.352,00 |
| 19.07.2024 | 10,42 | 10,76 | 10,32 | 10,62 | 0,95% | 490.132,00 |
| 18.07.2024 | 10,78 | 10,99 | 10,40 | 10,52 | -2,05% | 675.548,00 |
| 17.07.2024 | 10,57 | 10,81 | 10,38 | 10,74 | 2,38% | 634.761,00 |
| 16.07.2024 | 10,15 | 10,54 | 10,11 | 10,49 | 3,76% | 666.821,00 |
| 15.07.2024 | 10,21 | 10,32 | 9,87 | 10,11 | 0,70% | 437.765,00 |
| 12.07.2024 | 10,20 | 10,28 | 9,81 | 10,04 | -1,08% | 481.739,00 |
| 11.07.2024 | 10,20 | 10,65 | 10,02 | 10,15 | 0,89% | 781.737,00 |
| 10.07.2024 | 9,61 | 10,09 | 9,55 | 10,06 | 5,34% | 604.137,00 |
| 09.07.2024 | 9,38 | 9,60 | 9,09 | 9,55 | 1,81% | 567.762,00 |
| 08.07.2024 | 9,90 | 10,05 | 9,35 | 9,38 | -3,45% | 521.707,00 |
| 05.07.2024 | 9,60 | 9,77 | 9,57 | 9,72 | 0,88% | 531.599,00 |
| 03.07.2024 | 9,37 | 9,77 | 9,37 | 9,63 | 2,45% | 391.088,00 |
| 02.07.2024 | 9,38 | 9,41 | 9,08 | 9,40 | 0,64% | 867.453,00 |
| 01.07.2024 | 9,66 | 9,83 | 9,30 | 9,34 | -3,21% | 1.027.081,00 |
| 28.06.2024 | 9,18 | 9,90 | 9,18 | 9,65 | 5,12% | 1.009.437,00 |
| 27.06.2024 | 9,64 | 9,65 | 8,84 | 9,18 | -4,38% | 1.826.888,00 |
| 26.06.2024 | 9,41 | 9,65 | 9,23 | 9,60 | 1,27% | 1.532.450,00 |
| 25.06.2024 | 10,31 | 10,35 | 9,48 | 9,48 | -8,14% | 1.493.885,00 |
| 24.06.2024 | 10,67 | 10,88 | 10,31 | 10,32 | -5,67% | 1.740.049,00 |
| 21.06.2024 | 10,33 | 11,00 | 9,90 | 10,94 | 5,70% | 13.422.666,00 |
| 20.06.2024 | 9,81 | 10,38 | 9,81 | 10,35 | 5,45% | 2.471.365,00 |
| 18.06.2024 | 10,20 | 10,24 | 9,46 | 9,82 | -3,68% | 7.942.992,00 |
| 17.06.2024 | 13,37 | 13,50 | 9,88 | 10,19 | -35,14% | 8.422.849,00 |
| 14.06.2024 | 15,59 | 16,38 | 15,59 | 15,71 | 0,51% | 812.652,00 |
| 13.06.2024 | 15,71 | 16,23 | 15,52 | 15,63 | -1,70% | 528.683,00 |
| 12.06.2024 | 17,50 | 17,50 | 15,88 | 15,90 | -6,19% | 707.471,00 |
| 11.06.2024 | 16,79 | 17,29 | 16,62 | 16,95 | 0,41% | 939.800,00 |
| 10.06.2024 | 17,05 | 17,32 | 16,38 | 16,88 | -2,14% | 891.496,00 |
| 07.06.2024 | 17,19 | 17,73 | 16,97 | 17,25 | -1,43% | 458.093,00 |
| 06.06.2024 | 17,09 | 17,64 | 16,66 | 17,50 | 1,27% | 690.266,00 |
| 05.06.2024 | 17,86 | 17,96 | 17,25 | 17,28 | -4,05% | 592.391,00 |
| 04.06.2024 | 17,96 | 18,58 | 17,96 | 18,01 | -1,69% | 619.004,00 |
| 03.06.2024 | 17,69 | 18,49 | 17,49 | 18,32 | 5,65% | 624.819,00 |
| 31.05.2024 | 17,04 | 17,63 | 16,96 | 17,34 | 2,73% | 472.007,00 |
| 30.05.2024 | 16,54 | 17,22 | 16,31 | 16,88 | 3,88% | 549.252,00 |
| 29.05.2024 | 16,55 | 16,61 | 15,74 | 16,25 | -4,80% | 444.304,00 |
| 28.05.2024 | 16,53 | 17,30 | 16,36 | 17,07 | 3,90% | 418.437,00 |
| 24.05.2024 | 16,69 | 16,69 | 16,08 | 16,43 | -0,42% | 651.652,00 |
| 23.05.2024 | 17,90 | 17,96 | 16,30 | 16,50 | -7,92% | 948.825,00 |
| 22.05.2024 | 16,32 | 18,03 | 16,15 | 17,92 | 8,61% | 1.066.246,00 |
| 21.05.2024 | 16,08 | 16,82 | 15,98 | 16,50 | 2,23% | 1.010.665,00 |
| 20.05.2024 | 15,66 | 16,33 | 15,45 | 16,14 | 3,40% | 1.101.759,00 |
| 17.05.2024 | 15,89 | 15,95 | 14,98 | 15,61 | -2,19% | 993.169,00 |
| 16.05.2024 | 15,09 | 16,10 | 14,83 | 15,96 | 5,35% | 854.583,00 |
| 15.05.2024 | 16,00 | 16,00 | 14,37 | 15,15 | -4,30% | 1.488.603,00 |
| 14.05.2024 | 15,62 | 16,29 | 15,15 | 15,83 | 3,94% | 1.262.458,00 |
| 13.05.2024 | 13,57 | 15,62 | 13,46 | 15,23 | 15,03% | 1.592.351,00 |
| 10.05.2024 | 11,66 | 13,27 | 11,66 | 13,24 | -3,57% | 1.187.143,00 |
| 09.05.2024 | 13,29 | 13,74 | 13,19 | 13,73 | 3,39% | 820.958,00 |
| 08.05.2024 | 12,51 | 13,29 | 12,41 | 13,28 | 4,08% | 716.984,00 |
| 07.05.2024 | 12,50 | 12,81 | 12,44 | 12,76 | 1,92% | 383.572,00 |
| 06.05.2024 | 12,00 | 12,55 | 11,96 | 12,52 | 5,65% | 414.292,00 |
| 03.05.2024 | 11,80 | 11,92 | 11,74 | 11,85 | 2,69% | 371.955,00 |
| 02.05.2024 | 11,21 | 11,67 | 11,03 | 11,54 | 4,53% | 366.577,00 |
| 01.05.2024 | 10,67 | 11,32 | 10,58 | 11,04 | 4,05% | 334.002,00 |
| 30.04.2024 | 10,73 | 10,90 | 10,50 | 10,61 | -2,93% | 386.662,00 |
| 29.04.2024 | 10,94 | 11,37 | 10,85 | 10,93 | 0,92% | 374.767,00 |
| 26.04.2024 | 11,40 | 11,46 | 10,73 | 10,83 | -4,41% | 322.226,00 |