294,150€
0,54%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 292,38 | 302,50 | 292,15 | 294,80 | 0,76% | 1,00 |
| 28.01.2026 | 297,02 | 301,00 | 289,48 | 292,58 | -1,21% | 15,00 |
| 27.01.2026 | 299,08 | 302,00 | 294,15 | 296,15 | -0,80% | 1,00 |
| 26.01.2026 | 297,73 | 300,58 | 294,50 | 298,55 | 0,28% | - |
| 23.01.2026 | 300,27 | 303,30 | 294,92 | 297,73 | -0,68% | 5,00 |
| 22.01.2026 | 305,88 | 309,20 | 298,67 | 299,77 | -0,27% | 56,00 |
| 21.01.2026 | 300,13 | 303,17 | 295,17 | 300,60 | 0,46% | 16,00 |
| 20.01.2026 | 300,58 | 305,63 | 297,27 | 299,23 | -1,03% | 7,00 |
| 19.01.2026 | 302,73 | 303,40 | 302,02 | 302,33 | -1,31% | 4,00 |
| 16.01.2026 | 306,52 | 309,45 | 303,88 | 306,33 | 0,49% | 39,00 |
| 15.01.2026 | 300,52 | 305,50 | 298,10 | 304,83 | 1,72% | 32,00 |
| 14.01.2026 | 295,48 | 300,10 | 294,02 | 299,67 | 1,04% | 28,00 |
| 13.01.2026 | 293,23 | 299,00 | 291,75 | 296,60 | 1,28% | - |
| 12.01.2026 | 286,42 | 292,88 | 284,90 | 292,85 | 1,60% | - |
| 09.01.2026 | 288,27 | 291,90 | 287,13 | 288,25 | 0,01% | - |
| 08.01.2026 | 290,52 | 297,48 | 287,13 | 288,23 | -1,14% | 22,00 |
| 07.01.2026 | 295,33 | 297,63 | 290,48 | 291,55 | -1,64% | 98,00 |
| 06.01.2026 | 290,58 | 298,67 | 290,02 | 296,42 | 2,07% | 54,00 |
| 05.01.2026 | 290,33 | 292,95 | 281,63 | 290,40 | 0,53% | 107,00 |
| 02.01.2026 | 287,55 | 292,35 | 285,75 | 288,88 | -0,07% | 35,00 |
| 30.12.2025 | 288,70 | 289,13 | 288,65 | 289,08 | 0,25% | - |
| 29.12.2025 | 289,67 | 292,55 | 286,80 | 288,35 | 0,04% | 5,00 |
| 23.12.2025 | 286,33 | 289,58 | 281,48 | 288,23 | -0,16% | 245,00 |
| 22.12.2025 | 291,20 | 294,15 | 286,98 | 288,70 | -0,94% | 331,00 |
| 19.12.2025 | 289,88 | 294,85 | 289,88 | 291,45 | 0,50% | 16,00 |
| 18.12.2025 | 291,92 | 293,17 | 288,95 | 290,00 | -0,70% | 15,00 |
| 17.12.2025 | 291,77 | 293,25 | 287,67 | 292,05 | 0,25% | - |
| 16.12.2025 | 297,33 | 297,90 | 288,92 | 291,33 | -2,59% | - |
| 15.12.2025 | 295,77 | 301,13 | 291,05 | 299,08 | 1,47% | 11,00 |
| 12.12.2025 | 294,13 | 297,92 | 292,23 | 294,75 | 0,20% | 21,00 |
| 11.12.2025 | 290,92 | 295,50 | 287,23 | 294,17 | 1,16% | 14,00 |
| 10.12.2025 | 290,38 | 293,10 | 289,52 | 290,80 | -0,15% | 1,00 |
| 09.12.2025 | 290,25 | 294,63 | 289,90 | 291,25 | 0,40% | - |
| 08.12.2025 | 292,40 | 295,50 | 288,67 | 290,10 | -0,41% | 61,00 |
| 05.12.2025 | 289,67 | 293,00 | 288,17 | 291,30 | 1,19% | 49,00 |
| 04.12.2025 | 288,08 | 290,90 | 285,20 | 287,88 | 0,21% | 43,00 |
| 03.12.2025 | 301,67 | 303,25 | 285,75 | 287,27 | -5,01% | 221,00 |
| 02.12.2025 | 309,88 | 314,73 | 300,35 | 302,42 | -2,58% | 193,00 |
| 01.12.2025 | 316,92 | 319,70 | 308,30 | 310,45 | -2,48% | 159,00 |
| 28.11.2025 | 321,50 | 325,30 | 316,63 | 318,35 | -0,75% | 13,00 |
| 27.11.2025 | 317,77 | 321,10 | 314,80 | 320,75 | 0,86% | 44,00 |
| 26.11.2025 | 324,23 | 331,85 | 317,90 | 318,00 | -1,93% | 93,00 |
| 25.11.2025 | 322,73 | 327,40 | 319,60 | 324,25 | 0,44% | 29,00 |
| 24.11.2025 | 317,85 | 323,48 | 313,90 | 322,83 | 1,36% | 50,00 |
| 21.11.2025 | 314,75 | 320,83 | 312,95 | 318,50 | 1,40% | 77,00 |
| 20.11.2025 | 315,10 | 315,92 | 308,17 | 314,10 | 0,33% | 28,00 |
| 19.11.2025 | 312,08 | 315,67 | 309,65 | 313,08 | 0,10% | 23,00 |
| 18.11.2025 | 313,27 | 316,70 | 311,33 | 312,77 | -0,45% | 251,00 |
| 17.11.2025 | 311,98 | 315,17 | 308,90 | 314,20 | 0,13% | 8,00 |
| 14.11.2025 | 313,42 | 316,80 | 310,95 | 313,80 | -0,12% | 66,00 |
| 13.11.2025 | 314,45 | 316,10 | 310,73 | 314,17 | 0,15% | 6,00 |
| 12.11.2025 | 315,63 | 316,58 | 311,75 | 313,70 | -0,33% | 39,00 |
| 11.11.2025 | 315,67 | 319,17 | 312,25 | 314,73 | -0,48% | 19,00 |
| 10.11.2025 | 312,58 | 316,25 | 307,23 | 316,25 | 1,47% | 52,00 |
| 07.11.2025 | 312,77 | 315,60 | 309,70 | 311,67 | -0,22% | 48,00 |
| 06.11.2025 | 307,33 | 313,48 | 303,98 | 312,38 | 2,26% | - |
| 05.11.2025 | 300,33 | 314,02 | 289,23 | 305,48 | 1,42% | 30,00 |
| 04.11.2025 | 294,02 | 302,40 | 291,00 | 301,20 | 2,00% | 103,00 |
| 03.11.2025 | 292,73 | 296,23 | 290,55 | 295,30 | 0,66% | 100,00 |
| 31.10.2025 | 295,13 | 297,65 | 293,00 | 293,38 | -0,66% | - |
| 30.10.2025 | 286,73 | 305,42 | 285,73 | 295,33 | 2,68% | 117,00 |
| 29.10.2025 | 288,58 | 290,20 | 284,10 | 287,63 | -0,33% | - |
| 28.10.2025 | 287,90 | 291,15 | 286,48 | 288,58 | 0,41% | 126,00 |
| 27.10.2025 | 287,98 | 290,75 | 283,25 | 287,40 | 0,62% | 1,00 |
| 24.10.2025 | 283,63 | 287,38 | 280,40 | 285,63 | 0,64% | 40,00 |
| 23.10.2025 | 285,02 | 287,50 | 282,40 | 283,80 | -0,47% | 7,00 |
| 22.10.2025 | 283,45 | 286,48 | 281,55 | 285,15 | 0,64% | 14,00 |
| 21.10.2025 | 281,38 | 285,25 | 279,35 | 283,33 | 0,75% | - |
| 20.10.2025 | 279,13 | 283,13 | 277,70 | 281,23 | 1,16% | 47,00 |
| 17.10.2025 | 271,23 | 278,13 | 269,73 | 278,00 | 1,28% | 57,00 |
| 16.10.2025 | 274,27 | 275,70 | 272,80 | 274,50 | -0,13% | 25,00 |
| 15.10.2025 | 274,23 | 277,00 | 272,73 | 274,85 | 0,43% | 9,00 |
| 14.10.2025 | 272,98 | 274,88 | 271,52 | 273,67 | -0,20% | - |
| 13.10.2025 | 276,23 | 279,65 | 273,15 | 274,23 | 0,08% | 6,00 |
| 10.10.2025 | 269,15 | 276,05 | 269,15 | 274,00 | 1,23% | 7,00 |
| 09.10.2025 | 266,75 | 271,38 | 266,10 | 270,67 | 1,40% | 18,00 |
| 08.10.2025 | 265,88 | 267,38 | 262,80 | 266,92 | 0,75% | 13,00 |
| 07.10.2025 | 260,58 | 265,00 | 258,88 | 264,92 | 1,87% | 2,00 |
| 06.10.2025 | 258,48 | 262,50 | 257,40 | 260,05 | 0,96% | 44,00 |
| 03.10.2025 | 263,83 | 265,13 | 252,73 | 257,58 | -2,29% | 194,00 |
| 02.10.2025 | 265,67 | 266,73 | 260,25 | 263,60 | -0,86% | 2,00 |
| 01.10.2025 | 264,58 | 268,33 | 263,48 | 265,90 | -0,03% | 5,00 |
| 30.09.2025 | 262,38 | 266,27 | 259,20 | 265,98 | 1,22% | 2,00 |
| 29.09.2025 | 262,33 | 263,80 | 260,25 | 262,77 | 0,57% | 3,00 |
| 26.09.2025 | 255,93 | 261,67 | 254,20 | 261,27 | 1,94% | 1,00 |
| 25.09.2025 | 262,75 | 264,58 | 248,15 | 256,30 | -2,53% | 38,00 |
| 24.09.2025 | 256,83 | 263,65 | 255,25 | 262,95 | 2,96% | 136,00 |
| 23.09.2025 | 244,83 | 256,30 | 243,55 | 255,40 | 4,95% | 2,00 |
| 22.09.2025 | 246,88 | 248,08 | 242,10 | 243,35 | -2,07% | 50,00 |
| 19.09.2025 | 247,00 | 249,85 | 245,88 | 248,50 | 0,91% | 1,00 |
| 18.09.2025 | 245,77 | 246,83 | 243,02 | 246,25 | 0,75% | 1,00 |
| 17.09.2025 | 244,52 | 247,13 | 243,08 | 244,43 | -0,10% | 2,00 |
| 16.09.2025 | 247,60 | 249,20 | 242,13 | 244,68 | -1,55% | 34,00 |
| 15.09.2025 | 258,15 | 260,55 | 247,58 | 248,52 | -3,65% | 113,00 |
| 12.09.2025 | 258,33 | 262,15 | 257,35 | 257,95 | 0,50% | - |
| 11.09.2025 | 253,48 | 256,98 | 251,10 | 256,67 | 0,83% | 11,00 |
| 10.09.2025 | 254,88 | 257,60 | 254,30 | 254,55 | -0,21% | 10,00 |
| 09.09.2025 | 253,13 | 256,60 | 252,33 | 255,08 | 1,50% | 5,00 |
| 08.09.2025 | 249,65 | 252,25 | 247,85 | 251,30 | 0,65% | 3,00 |
| 05.09.2025 | 251,02 | 252,70 | 247,52 | 249,68 | -0,64% | 28,00 |