9,570$
6,45%
Echtzeit-Aktienkurs AMC Networks Inc.
Bid:
Ask:
Aktienkurse zur AMC Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 7,66 | 7,82 | 7,14 | 7,42 | -3,13% | 4.011.036,00 |
| 24.09.2024 | 7,90 | 7,94 | 7,08 | 7,66 | -2,42% | 3.261.276,00 |
| 23.09.2024 | 8,22 | 8,33 | 7,56 | 7,85 | -3,62% | 3.892.560,00 |
| 20.09.2024 | 8,83 | 8,99 | 8,03 | 8,15 | -8,38% | 5.578.414,00 |
| 19.09.2024 | 9,34 | 9,44 | 8,84 | 8,89 | -1,50% | 1.816.641,00 |
| 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 |