230,725€
-0,46%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 231,55 | 233,40 | 229,20 | 230,88 | -0,40% | 51,00 |
| 20.02.2025 | 234,77 | 235,45 | 230,88 | 231,80 | -1,48% | 51,00 |
| 19.02.2025 | 231,10 | 236,50 | 229,08 | 235,27 | 1,85% | 34,00 |
| 18.02.2025 | 232,58 | 234,55 | 227,38 | 231,00 | -0,45% | 130,00 |
| 17.02.2025 | 231,55 | 234,35 | 229,50 | 232,05 | 0,18% | 78,00 |
| 14.02.2025 | 233,52 | 236,23 | 231,27 | 231,63 | -0,98% | 198,00 |
| 13.02.2025 | 233,93 | 235,15 | 230,35 | 233,93 | -0,13% | 132,00 |
| 12.02.2025 | 238,15 | 239,40 | 233,85 | 234,23 | -1,67% | 17,00 |
| 11.02.2025 | 238,50 | 240,65 | 235,85 | 238,20 | -0,32% | 3,00 |
| 10.02.2025 | 240,77 | 242,83 | 238,30 | 238,98 | -0,48% | 43,00 |
| 07.02.2025 | 237,05 | 241,30 | 235,73 | 240,13 | 1,41% | 64,00 |
| 06.02.2025 | 241,70 | 246,75 | 236,77 | 236,77 | -2,87% | 194,00 |
| 05.02.2025 | 241,43 | 251,20 | 235,40 | 243,77 | 0,66% | 309,00 |
| 04.02.2025 | 246,70 | 248,40 | 242,02 | 242,18 | -2,08% | 19,00 |
| 03.02.2025 | 244,52 | 249,00 | 244,02 | 247,33 | 0,94% | 9,00 |
| 31.01.2025 | 249,27 | 250,68 | 243,45 | 245,02 | -1,35% | 13,00 |
| 30.01.2025 | 246,18 | 250,25 | 244,25 | 248,38 | 0,84% | 86,00 |
| 29.01.2025 | 244,38 | 247,33 | 242,85 | 246,30 | 0,62% | 168,00 |
| 28.01.2025 | 243,40 | 246,20 | 240,85 | 244,77 | 0,81% | 81,00 |
| 27.01.2025 | 235,63 | 244,77 | 232,30 | 242,80 | 2,56% | 194,00 |
| 24.01.2025 | 236,95 | 237,70 | 234,35 | 236,75 | -0,48% | 3,00 |
| 23.01.2025 | 237,15 | 239,80 | 235,48 | 237,90 | 0,30% | 21,00 |
| 22.01.2025 | 235,48 | 238,00 | 232,85 | 237,20 | 0,80% | 223,00 |
| 21.01.2025 | 233,05 | 236,30 | 232,60 | 235,33 | 1,14% | 8,00 |
| 20.01.2025 | 234,88 | 236,00 | 231,50 | 232,68 | -1,20% | 29,00 |
| 17.01.2025 | 234,43 | 237,10 | 232,55 | 235,50 | 0,86% | 164,00 |
| 16.01.2025 | 231,27 | 233,85 | 228,75 | 233,50 | 1,06% | 33,00 |
| 15.01.2025 | 233,30 | 236,15 | 228,93 | 231,05 | -0,94% | 12,00 |
| 14.01.2025 | 230,73 | 233,50 | 229,75 | 233,25 | 0,93% | - |
| 13.01.2025 | 230,83 | 233,05 | 228,55 | 231,10 | 0,17% | 34,00 |
| 10.01.2025 | 230,90 | 234,25 | 228,15 | 230,70 | -0,01% | 238,00 |
| 09.01.2025 | 230,60 | 233,00 | 228,30 | 230,73 | 0,14% | 31,00 |
| 08.01.2025 | 226,68 | 231,13 | 224,85 | 230,40 | 1,92% | 106,00 |
| 07.01.2025 | 219,98 | 226,95 | 219,30 | 226,05 | 2,67% | 76,00 |
| 06.01.2025 | 222,20 | 224,45 | 219,38 | 220,18 | -0,93% | 164,00 |
| 03.01.2025 | 219,35 | 225,90 | 216,85 | 222,25 | 1,48% | 358,00 |
| 02.01.2025 | 217,15 | 220,15 | 216,05 | 219,00 | 1,15% | 173,00 |
| 30.12.2024 | 217,00 | 220,25 | 214,75 | 216,50 | -0,53% | 120,00 |
| 27.12.2024 | 217,50 | 218,48 | 216,05 | 217,65 | -0,45% | 7,00 |
| 23.12.2024 | 218,83 | 221,20 | 216,20 | 218,63 | 0,10% | 50,00 |
| 20.12.2024 | 218,05 | 220,20 | 216,13 | 218,40 | 0,06% | 10,00 |
| 19.12.2024 | 218,85 | 220,23 | 215,77 | 218,27 | -0,44% | - |
| 18.12.2024 | 216,95 | 220,65 | 216,58 | 219,25 | 0,96% | 75,00 |
| 17.12.2024 | 218,38 | 220,65 | 215,15 | 217,18 | -0,81% | 5,00 |
| 16.12.2024 | 221,23 | 223,77 | 217,27 | 218,95 | -1,08% | 31,00 |
| 13.12.2024 | 222,08 | 223,18 | 219,55 | 221,35 | -0,15% | 21,00 |
| 12.12.2024 | 221,20 | 223,33 | 219,70 | 221,68 | 0,38% | 92,00 |
| 11.12.2024 | 225,18 | 226,25 | 218,60 | 220,83 | -1,86% | 300,00 |
| 10.12.2024 | 227,70 | 230,30 | 224,05 | 225,00 | -1,43% | 113,00 |
| 09.12.2024 | 230,65 | 232,95 | 225,45 | 228,27 | -0,99% | 37,00 |
| 06.12.2024 | 230,90 | 233,20 | 229,20 | 230,55 | -0,03% | 5,00 |
| 05.12.2024 | 237,30 | 238,20 | 230,55 | 230,63 | -2,30% | 53,00 |
| 04.12.2024 | 240,60 | 241,55 | 235,80 | 236,05 | -0,81% | 36,00 |
| 03.12.2024 | 238,23 | 239,83 | 236,05 | 237,98 | -0,08% | 20,00 |
| 02.12.2024 | 238,65 | 241,50 | 237,05 | 238,18 | 0,03% | 4,00 |
| 29.11.2024 | 236,70 | 240,15 | 236,18 | 238,10 | 0,38% | 16,00 |
| 28.11.2024 | 237,50 | 237,80 | 234,70 | 237,20 | 0,54% | 80,00 |
| 27.11.2024 | 237,18 | 237,90 | 234,23 | 235,93 | -0,43% | 10,00 |
| 26.11.2024 | 233,25 | 237,10 | 230,55 | 236,95 | 1,89% | 12,00 |
| 25.11.2024 | 235,13 | 238,20 | 231,65 | 232,55 | -1,10% | 33,00 |
| 22.11.2024 | 234,77 | 237,50 | 231,30 | 235,13 | 0,36% | 183,00 |
| 21.11.2024 | 228,30 | 234,60 | 228,30 | 234,27 | 1,60% | - |
| 20.11.2024 | 228,20 | 231,30 | 226,55 | 230,58 | 1,34% | 12,00 |
| 19.11.2024 | 229,43 | 230,35 | 226,45 | 227,52 | -0,70% | - |
| 18.11.2024 | 228,05 | 231,18 | 224,95 | 229,13 | 0,49% | 9,00 |
| 15.11.2024 | 229,23 | 231,38 | 225,63 | 228,00 | -1,54% | 15,00 |
| 14.11.2024 | 236,65 | 240,02 | 231,50 | 231,58 | -2,17% | 35,00 |
| 13.11.2024 | 233,68 | 237,60 | 231,65 | 236,70 | 1,08% | 129,00 |
| 12.11.2024 | 234,02 | 236,73 | 231,85 | 234,18 | 0,11% | 55,00 |
| 11.11.2024 | 232,05 | 236,15 | 232,05 | 233,93 | 1,05% | 45,00 |
| 08.11.2024 | 229,90 | 233,98 | 229,10 | 231,50 | 1,01% | 88,00 |
| 07.11.2024 | 228,75 | 231,90 | 227,35 | 229,18 | 0,19% | 5,00 |
| 06.11.2024 | 221,88 | 230,35 | 220,93 | 228,75 | 6,79% | 340,00 |
| 05.11.2024 | 215,25 | 216,52 | 212,73 | 214,20 | -0,34% | 10,00 |
| 04.11.2024 | 215,00 | 216,63 | 212,75 | 214,93 | -0,58% | 2,00 |
| 01.11.2024 | 210,43 | 219,05 | 209,88 | 216,18 | 2,98% | 44,00 |
| 31.10.2024 | 210,85 | 213,15 | 208,77 | 209,93 | -0,70% | 110,00 |
| 30.10.2024 | 214,02 | 214,08 | 210,25 | 211,40 | -1,36% | 150,00 |
| 29.10.2024 | 215,88 | 217,27 | 213,45 | 214,33 | -0,76% | 45,00 |
| 28.10.2024 | 218,00 | 218,30 | 215,77 | 215,98 | -0,48% | 8,00 |
| 25.10.2024 | 217,20 | 218,63 | 215,68 | 217,02 | -0,08% | - |
| 24.10.2024 | 216,95 | 219,25 | 216,33 | 217,20 | -0,08% | 110,00 |
| 23.10.2024 | 216,13 | 218,60 | 216,05 | 217,38 | 0,21% | 2,00 |
| 22.10.2024 | 218,23 | 218,30 | 216,23 | 216,93 | -0,78% | - |
| 21.10.2024 | 218,13 | 220,63 | 217,08 | 218,63 | -0,03% | 221,00 |
| 18.10.2024 | 217,30 | 219,20 | 215,38 | 218,70 | 0,49% | 30,00 |
| 17.10.2024 | 217,75 | 218,55 | 215,70 | 217,63 | -0,09% | 16,00 |
| 16.10.2024 | 213,93 | 218,10 | 212,68 | 217,83 | 1,74% | 92,00 |
| 15.10.2024 | 206,60 | 216,80 | 203,75 | 214,10 | 3,91% | 26,00 |
| 14.10.2024 | 203,63 | 207,50 | 202,25 | 206,05 | 1,29% | 62,00 |
| 11.10.2024 | 203,15 | 205,23 | 201,94 | 203,43 | 0,12% | 5,00 |
| 10.10.2024 | 202,00 | 203,68 | 201,68 | 203,18 | 0,46% | 2,00 |
| 09.10.2024 | 200,97 | 203,15 | 200,60 | 202,25 | 0,45% | 100,00 |
| 08.10.2024 | 199,80 | 201,68 | 197,68 | 201,35 | 0,66% | 36,00 |
| 07.10.2024 | 202,35 | 202,35 | 197,86 | 200,02 | -0,19% | 30,00 |
| 04.10.2024 | 200,50 | 202,98 | 199,95 | 200,40 | 0,00% | - |
| 03.10.2024 | 200,65 | 201,23 | 199,58 | 200,40 | -0,07% | - |
| 02.10.2024 | 202,13 | 202,93 | 199,94 | 200,55 | -1,02% | 1,00 |
| 01.10.2024 | 201,27 | 206,35 | 201,24 | 202,63 | 0,28% | 127,00 |
| 30.09.2024 | 201,37 | 202,70 | 199,41 | 202,05 | 0,35% | 7,00 |