262,500€
3,24%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 247,50 | 247,50 | 247,50 | 247,50 | -2,65% | - |
| 02.04.2025 | 254,25 | 254,25 | 254,25 | 254,25 | 0,06% | - |
| 01.04.2025 | 254,10 | 254,10 | 254,10 | 254,10 | 1,52% | - |
| 31.03.2025 | 250,30 | 250,30 | 250,30 | 250,30 | -0,36% | - |
| 28.03.2025 | 251,20 | 251,20 | 251,20 | 251,20 | 0,66% | - |
| 27.03.2025 | 249,55 | 249,55 | 249,55 | 249,55 | 1,34% | - |
| 26.03.2025 | 246,25 | 246,25 | 246,25 | 246,25 | 0,45% | - |
| 25.03.2025 | 245,15 | 245,15 | 245,15 | 245,15 | -0,18% | - |
| 24.03.2025 | 245,60 | 245,60 | 245,60 | 245,60 | 0,29% | - |
| 21.03.2025 | 244,90 | 244,90 | 244,90 | 244,90 | 1,11% | - |
| 20.03.2025 | 242,20 | 242,20 | 242,20 | 242,20 | -0,72% | - |
| 19.03.2025 | 239,65 | 243,95 | 239,65 | 243,95 | 3,28% | 1,00 |
| 18.03.2025 | 236,20 | 236,20 | 236,20 | 236,20 | 0,98% | - |
| 17.03.2025 | 233,90 | 233,90 | 233,90 | 233,90 | -0,43% | - |
| 14.03.2025 | 234,90 | 234,90 | 234,90 | 234,90 | 1,89% | - |
| 13.03.2025 | 230,55 | 230,55 | 230,55 | 230,55 | -2,76% | - |
| 12.03.2025 | 237,10 | 237,10 | 237,10 | 237,10 | -0,52% | - |
| 11.03.2025 | 238,80 | 238,80 | 238,35 | 238,35 | 0,02% | 14,00 |
| 10.03.2025 | 231,80 | 238,30 | 230,20 | 238,30 | 2,60% | 200,00 |
| 07.03.2025 | 232,25 | 232,25 | 232,25 | 232,25 | 0,67% | - |
| 06.03.2025 | 230,45 | 230,70 | 230,45 | 230,70 | -2,60% | 75,00 |
| 05.03.2025 | 236,85 | 236,85 | 236,85 | 236,85 | -2,41% | - |
| 04.03.2025 | 241,65 | 242,70 | 241,65 | 242,70 | -1,50% | 75,00 |
| 03.03.2025 | 246,40 | 246,40 | 246,40 | 246,40 | 3,83% | 20,00 |
| 28.02.2025 | 237,30 | 237,30 | 237,30 | 237,30 | -0,13% | - |
| 27.02.2025 | 237,60 | 237,60 | 237,60 | 237,60 | 0,25% | - |
| 26.02.2025 | 237,00 | 237,00 | 237,00 | 237,00 | 2,62% | - |
| 25.02.2025 | 230,95 | 230,95 | 230,95 | 230,95 | 1,18% | - |
| 24.02.2025 | 228,25 | 228,25 | 228,25 | 228,25 | -0,65% | - |
| 21.02.2025 | 229,75 | 229,75 | 229,75 | 229,75 | -1,23% | - |
| 20.02.2025 | 232,60 | 232,60 | 232,60 | 232,60 | 1,66% | - |
| 19.02.2025 | 228,80 | 228,80 | 228,80 | 228,80 | -0,59% | - |
| 18.02.2025 | 230,15 | 230,15 | 230,15 | 230,15 | 0,39% | - |
| 17.02.2025 | 229,25 | 229,25 | 229,25 | 229,25 | -1,10% | - |
| 14.02.2025 | 231,65 | 231,80 | 231,65 | 231,80 | 0,15% | 23,00 |
| 13.02.2025 | 231,45 | 231,45 | 231,45 | 231,45 | -1,80% | - |
| 12.02.2025 | 235,70 | 235,70 | 235,70 | 235,70 | -0,23% | - |
| 11.02.2025 | 236,25 | 236,25 | 236,25 | 236,25 | -0,84% | - |
| 10.02.2025 | 238,25 | 238,25 | 238,25 | 238,25 | 1,53% | - |
| 07.02.2025 | 234,65 | 234,65 | 234,65 | 234,65 | -2,92% | - |
| 06.02.2025 | 241,70 | 241,70 | 241,70 | 241,70 | 1,15% | - |
| 05.02.2025 | 238,95 | 238,95 | 238,95 | 238,95 | -2,17% | - |
| 04.02.2025 | 244,25 | 244,25 | 244,25 | 244,25 | 0,76% | - |
| 03.02.2025 | 242,40 | 242,40 | 242,40 | 242,40 | -1,74% | - |
| 31.01.2025 | 246,70 | 246,70 | 246,70 | 246,70 | -0,74% | - |
| 30.01.2025 | 243,90 | 248,55 | 243,90 | 248,55 | 2,60% | 150,00 |
| 29.01.2025 | 242,25 | 242,25 | 242,25 | 242,25 | 0,29% | - |
| 28.01.2025 | 241,55 | 241,55 | 241,55 | 241,55 | 3,71% | - |
| 27.01.2025 | 232,90 | 232,90 | 232,90 | 232,90 | -0,72% | - |
| 24.01.2025 | 234,60 | 234,60 | 234,60 | 234,60 | -0,09% | - |
| 23.01.2025 | 234,80 | 234,80 | 234,80 | 234,80 | -0,47% | - |
| 22.01.2025 | 233,60 | 235,90 | 233,60 | 235,90 | 2,03% | 550,00 |
| 21.01.2025 | 231,20 | 231,20 | 231,20 | 231,20 | -0,54% | - |
| 20.01.2025 | 232,45 | 232,45 | 232,45 | 232,45 | 0,19% | - |
| 17.01.2025 | 232,00 | 232,00 | 232,00 | 232,00 | 1,35% | - |
| 16.01.2025 | 228,90 | 228,90 | 228,90 | 228,90 | -0,87% | - |
| 15.01.2025 | 230,90 | 230,90 | 230,90 | 230,90 | 1,05% | - |
| 14.01.2025 | 228,50 | 228,50 | 228,50 | 228,50 | 0,13% | - |
| 13.01.2025 | 228,20 | 228,20 | 228,20 | 228,20 | -2,06% | - |
| 10.01.2025 | 228,40 | 233,00 | 228,40 | 233,00 | 2,04% | 3,00 |
| 09.01.2025 | 228,35 | 228,35 | 228,35 | 228,35 | 1,83% | - |
| 08.01.2025 | 224,25 | 224,25 | 224,25 | 224,25 | 3,01% | - |
| 07.01.2025 | 217,70 | 217,70 | 217,70 | 217,70 | -1,14% | - |
| 06.01.2025 | 220,20 | 220,20 | 220,20 | 220,20 | 1,57% | - |
| 03.01.2025 | 216,80 | 216,80 | 216,80 | 216,80 | 0,65% | - |
| 02.01.2025 | 215,40 | 215,40 | 215,40 | 215,40 | -1,93% | - |
| 30.12.2024 | 215,10 | 219,65 | 215,10 | 219,65 | 2,14% | 7,00 |
| 27.12.2024 | 215,05 | 215,05 | 215,05 | 215,05 | -0,78% | - |
| 23.12.2024 | 216,75 | 216,75 | 216,75 | 216,75 | 0,49% | - |
| 20.12.2024 | 215,70 | 215,70 | 215,70 | 215,70 | -0,37% | - |
| 19.12.2024 | 216,50 | 216,50 | 216,50 | 216,50 | 0,89% | - |
| 18.12.2024 | 214,60 | 214,60 | 214,60 | 214,60 | -0,81% | - |
| 17.12.2024 | 216,35 | 216,35 | 216,35 | 216,35 | -1,10% | - |
| 16.12.2024 | 218,75 | 218,75 | 218,75 | 218,75 | -0,48% | - |
| 13.12.2024 | 219,80 | 219,80 | 219,80 | 219,80 | 0,76% | - |
| 12.12.2024 | 218,15 | 218,15 | 218,15 | 218,15 | -2,22% | - |
| 11.12.2024 | 223,10 | 223,10 | 223,10 | 223,10 | -0,93% | - |
| 10.12.2024 | 225,20 | 225,20 | 225,20 | 225,20 | -1,42% | - |
| 09.12.2024 | 228,45 | 228,45 | 228,45 | 228,45 | -0,07% | - |
| 06.12.2024 | 228,60 | 228,60 | 228,60 | 228,60 | -2,10% | - |
| 05.12.2024 | 233,50 | 233,50 | 233,50 | 233,50 | -2,10% | - |
| 04.12.2024 | 235,50 | 238,50 | 235,50 | 238,50 | 1,10% | 150,00 |
| 03.12.2024 | 235,90 | 235,90 | 235,90 | 235,90 | -0,08% | - |
| 02.12.2024 | 236,10 | 236,10 | 236,10 | 236,10 | 0,88% | - |
| 29.11.2024 | 234,05 | 234,05 | 234,05 | 234,05 | -0,21% | - |
| 28.11.2024 | 234,55 | 234,55 | 234,55 | 234,55 | -0,04% | - |
| 27.11.2024 | 234,65 | 234,65 | 234,65 | 234,65 | 1,67% | - |
| 26.11.2024 | 230,80 | 230,80 | 230,80 | 230,80 | -0,54% | - |
| 25.11.2024 | 232,05 | 232,05 | 232,05 | 232,05 | -0,11% | - |
| 22.11.2024 | 232,30 | 232,30 | 232,30 | 232,30 | 1,86% | - |
| 21.11.2024 | 228,05 | 228,05 | 228,05 | 228,05 | 1,02% | - |
| 20.11.2024 | 225,75 | 225,75 | 225,75 | 225,75 | -0,62% | - |
| 19.11.2024 | 227,15 | 227,15 | 227,15 | 227,15 | 0,46% | - |
| 18.11.2024 | 226,10 | 226,10 | 226,10 | 226,10 | -0,64% | - |
| 15.11.2024 | 227,55 | 227,55 | 227,55 | 227,55 | -2,94% | - |
| 14.11.2024 | 234,45 | 234,45 | 234,45 | 234,45 | 1,23% | - |
| 13.11.2024 | 231,60 | 231,60 | 231,60 | 231,60 | -0,04% | - |
| 12.11.2024 | 231,70 | 231,70 | 231,70 | 231,70 | 0,87% | - |
| 11.11.2024 | 229,70 | 229,70 | 229,70 | 229,70 | 0,90% | - |
| 08.11.2024 | 227,65 | 227,65 | 227,65 | 227,65 | 0,62% | - |