231,000€
2,03%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 227,60 | 227,60 | 227,60 | 227,60 | 0,53% | - |
| 28.05.2026 | 227,80 | 227,80 | 226,40 | 226,40 | -1,69% | 75,00 |
| 27.05.2026 | 230,30 | 230,30 | 230,30 | 230,30 | -1,67% | - |
| 26.05.2026 | 234,20 | 234,20 | 234,20 | 234,20 | 0,04% | - |
| 25.05.2026 | 234,10 | 234,10 | 234,10 | 234,10 | 3,40% | - |
| 22.05.2026 | 226,40 | 226,40 | 226,40 | 226,40 | 0,40% | - |
| 21.05.2026 | 225,50 | 225,50 | 225,50 | 225,50 | -0,75% | - |
| 20.05.2026 | 227,20 | 227,20 | 227,20 | 227,20 | 2,07% | - |
| 19.05.2026 | 222,60 | 222,60 | 222,60 | 222,60 | 1,50% | - |
| 18.05.2026 | 219,30 | 219,30 | 219,30 | 219,30 | -1,22% | - |
| 15.05.2026 | 222,00 | 222,00 | 222,00 | 222,00 | 2,68% | - |
| 14.05.2026 | 216,20 | 216,20 | 216,20 | 216,20 | -1,82% | - |
| 13.05.2026 | 220,20 | 220,20 | 220,20 | 220,20 | 0,50% | - |
| 12.05.2026 | 218,50 | 219,10 | 218,50 | 219,10 | -2,67% | 8,00 |
| 11.05.2026 | 224,40 | 225,10 | 224,40 | 225,10 | 4,36% | 23,00 |
| 08.05.2026 | 215,70 | 215,70 | 215,70 | 215,70 | 1,32% | - |
| 07.05.2026 | 212,90 | 212,90 | 212,90 | 212,90 | -17,54% | - |
| 06.05.2026 | 258,20 | 258,20 | 258,20 | 258,20 | 0,31% | - |
| 05.05.2026 | 257,40 | 257,40 | 257,40 | 257,40 | 0,31% | - |
| 04.05.2026 | 256,60 | 256,60 | 256,60 | 256,60 | -2,91% | - |
| 30.04.2026 | 264,30 | 264,30 | 264,30 | 264,30 | 0,11% | - |
| 29.04.2026 | 264,00 | 264,00 | 264,00 | 264,00 | 0,69% | - |
| 28.04.2026 | 262,20 | 262,20 | 262,20 | 262,20 | 0,85% | - |
| 27.04.2026 | 260,00 | 260,00 | 260,00 | 260,00 | -0,91% | - |
| 24.04.2026 | 263,90 | 263,90 | 262,40 | 262,40 | 0,73% | 60,00 |
| 23.04.2026 | 260,50 | 260,50 | 260,50 | 260,50 | -1,10% | - |
| 22.04.2026 | 263,40 | 263,40 | 263,40 | 263,40 | -3,02% | - |
| 21.04.2026 | 271,60 | 271,60 | 271,60 | 271,60 | -1,45% | - |
| 20.04.2026 | 275,60 | 275,60 | 275,60 | 275,60 | 1,73% | - |
| 17.04.2026 | 270,90 | 270,90 | 270,90 | 270,90 | 1,69% | - |
| 16.04.2026 | 266,40 | 266,40 | 266,40 | 266,40 | -0,78% | - |
| 15.04.2026 | 268,50 | 268,50 | 268,50 | 268,50 | 0,00% | - |
| 14.04.2026 | 268,50 | 268,50 | 268,50 | 268,50 | -1,07% | - |
| 13.04.2026 | 271,40 | 271,40 | 271,40 | 271,40 | -0,62% | - |
| 10.04.2026 | 273,10 | 273,10 | 273,10 | 273,10 | -0,98% | - |
| 09.04.2026 | 275,80 | 275,80 | 275,80 | 275,80 | 1,06% | - |
| 08.04.2026 | 272,90 | 272,90 | 272,90 | 272,90 | -0,84% | - |
| 07.04.2026 | 275,20 | 275,20 | 275,20 | 275,20 | 1,10% | - |
| 02.04.2026 | 272,20 | 272,20 | 272,20 | 272,20 | 1,21% | - |
| 01.04.2026 | 268,95 | 268,95 | 268,95 | 268,95 | 0,35% | - |
| 31.03.2026 | 268,00 | 268,00 | 268,00 | 268,00 | -0,24% | - |
| 30.03.2026 | 268,65 | 268,65 | 268,65 | 268,65 | -1,65% | - |
| 27.03.2026 | 273,15 | 273,15 | 273,15 | 273,15 | -1,80% | - |
| 26.03.2026 | 278,15 | 278,15 | 278,15 | 278,15 | -0,54% | - |
| 25.03.2026 | 279,65 | 279,65 | 279,65 | 279,65 | 2,14% | - |
| 24.03.2026 | 273,80 | 273,80 | 273,80 | 273,80 | -2,34% | - |
| 23.03.2026 | 280,35 | 280,35 | 280,35 | 280,35 | -1,30% | - |
| 20.03.2026 | 284,05 | 284,05 | 284,05 | 284,05 | 1,16% | - |
| 19.03.2026 | 280,80 | 280,80 | 280,80 | 280,80 | -2,25% | - |
| 18.03.2026 | 287,25 | 287,25 | 287,25 | 287,25 | -3,62% | - |
| 17.03.2026 | 298,05 | 298,05 | 298,05 | 298,05 | -1,71% | - |
| 16.03.2026 | 303,25 | 303,25 | 303,25 | 303,25 | -0,28% | - |
| 13.03.2026 | 304,10 | 304,10 | 304,10 | 304,10 | 1,33% | - |
| 12.03.2026 | 300,10 | 300,10 | 300,10 | 300,10 | 0,10% | - |
| 11.03.2026 | 299,80 | 299,80 | 299,80 | 299,80 | -2,23% | - |
| 10.03.2026 | 307,80 | 307,80 | 306,65 | 306,65 | -0,07% | 3,00 |
| 09.03.2026 | 306,85 | 306,85 | 306,85 | 306,85 | 0,16% | - |
| 06.03.2026 | 306,35 | 306,35 | 306,35 | 306,35 | -2,47% | - |
| 05.03.2026 | 314,10 | 314,10 | 314,10 | 314,10 | -0,76% | - |
| 04.03.2026 | 316,50 | 316,50 | 316,50 | 316,50 | 0,16% | - |
| 03.03.2026 | 316,00 | 316,00 | 316,00 | 316,00 | 0,77% | - |
| 02.03.2026 | 313,60 | 313,60 | 313,60 | 313,60 | 2,00% | - |
| 27.02.2026 | 307,45 | 307,45 | 307,45 | 307,45 | 1,12% | - |
| 26.02.2026 | 304,05 | 304,05 | 304,05 | 304,05 | -0,57% | - |
| 25.02.2026 | 305,80 | 305,80 | 305,80 | 305,80 | -0,63% | - |
| 24.02.2026 | 307,75 | 307,75 | 307,75 | 307,75 | 1,85% | - |
| 23.02.2026 | 302,15 | 302,15 | 302,15 | 302,15 | -0,17% | - |
| 20.02.2026 | 302,65 | 302,65 | 302,65 | 302,65 | 0,07% | - |
| 19.02.2026 | 302,45 | 302,45 | 302,45 | 302,45 | 0,50% | - |
| 18.02.2026 | 300,95 | 300,95 | 300,95 | 300,95 | -0,20% | - |
| 17.02.2026 | 301,55 | 301,55 | 301,55 | 301,55 | 0,12% | - |
| 16.02.2026 | 301,20 | 301,20 | 301,20 | 301,20 | 2,76% | - |
| 13.02.2026 | 293,10 | 293,10 | 293,10 | 293,10 | -3,98% | - |
| 12.02.2026 | 305,25 | 305,25 | 305,25 | 305,25 | 2,02% | - |
| 11.02.2026 | 299,20 | 299,20 | 299,20 | 299,20 | -0,96% | - |
| 10.02.2026 | 302,10 | 302,10 | 302,10 | 302,10 | 0,67% | - |
| 09.02.2026 | 300,10 | 300,10 | 300,10 | 300,10 | 1,57% | - |
| 06.02.2026 | 295,45 | 295,45 | 295,45 | 295,45 | 6,70% | - |
| 05.02.2026 | 276,90 | 276,90 | 276,90 | 276,90 | -8,25% | - |
| 04.02.2026 | 302,80 | 302,80 | 301,80 | 301,80 | -1,00% | 20,00 |
| 03.02.2026 | 304,85 | 304,85 | 304,85 | 304,85 | 1,82% | - |
| 02.02.2026 | 299,40 | 299,40 | 299,40 | 299,40 | 2,45% | - |
| 30.01.2026 | 292,25 | 292,25 | 292,25 | 292,25 | 0,92% | - |
| 29.01.2026 | 289,60 | 289,60 | 289,60 | 289,60 | -1,51% | - |
| 28.01.2026 | 294,05 | 294,05 | 294,05 | 294,05 | -0,86% | - |
| 27.01.2026 | 296,60 | 296,60 | 296,60 | 296,60 | 0,51% | - |
| 26.01.2026 | 295,10 | 295,10 | 295,10 | 295,10 | -0,72% | - |
| 23.01.2026 | 297,25 | 297,25 | 297,25 | 297,25 | -0,25% | - |
| 22.01.2026 | 298,00 | 298,00 | 298,00 | 298,00 | 0,56% | - |
| 21.01.2026 | 296,35 | 296,35 | 296,35 | 296,35 | -1,43% | - |
| 20.01.2026 | 300,65 | 300,65 | 300,65 | 300,65 | -0,28% | - |
| 19.01.2026 | 301,50 | 301,50 | 301,50 | 301,50 | -0,53% | - |
| 16.01.2026 | 303,10 | 303,10 | 303,10 | 303,10 | 1,75% | - |
| 15.01.2026 | 297,90 | 297,90 | 297,90 | 297,90 | 1,38% | - |
| 14.01.2026 | 293,85 | 293,85 | 293,85 | 293,85 | 1,14% | - |
| 13.01.2026 | 290,55 | 290,55 | 290,55 | 290,55 | 2,20% | - |
| 12.01.2026 | 284,30 | 284,30 | 284,30 | 284,30 | -0,37% | - |
| 09.01.2026 | 285,35 | 285,35 | 285,35 | 285,35 | -1,06% | - |
| 08.01.2026 | 288,40 | 288,40 | 288,40 | 288,40 | -1,55% | - |
| 07.01.2026 | 292,95 | 292,95 | 292,95 | 292,95 | -0,19% | - |