253,625€
1,19%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 250,35 | 250,35 | 250,35 | 250,35 | -0,12% | - |
| 05.06.2025 | 250,65 | 250,65 | 250,65 | 250,65 | -1,30% | - |
| 04.06.2025 | 253,95 | 253,95 | 253,95 | 253,95 | -1,23% | - |
| 03.06.2025 | 252,50 | 257,10 | 252,45 | 257,10 | 1,86% | 85,00 |
| 02.06.2025 | 252,40 | 252,40 | 252,40 | 252,40 | -0,37% | - |
| 30.05.2025 | 253,35 | 253,35 | 253,35 | 253,35 | -1,61% | - |
| 29.05.2025 | 257,50 | 257,50 | 257,50 | 257,50 | 0,35% | - |
| 28.05.2025 | 256,60 | 256,60 | 256,60 | 256,60 | 0,16% | - |
| 27.05.2025 | 256,20 | 256,20 | 256,20 | 256,20 | 0,37% | - |
| 26.05.2025 | 255,25 | 255,25 | 255,25 | 255,25 | 0,65% | - |
| 23.05.2025 | 253,60 | 253,60 | 253,60 | 253,60 | -0,45% | - |
| 22.05.2025 | 254,75 | 254,75 | 254,75 | 254,75 | -0,12% | - |
| 21.05.2025 | 255,05 | 255,05 | 255,05 | 255,05 | -0,66% | - |
| 20.05.2025 | 256,75 | 256,75 | 256,75 | 256,75 | 0,65% | - |
| 19.05.2025 | 255,10 | 255,10 | 255,10 | 255,10 | 1,11% | - |
| 16.05.2025 | 252,30 | 252,30 | 252,30 | 252,30 | 2,42% | - |
| 15.05.2025 | 246,35 | 246,35 | 246,35 | 246,35 | -0,28% | - |
| 14.05.2025 | 247,05 | 247,05 | 247,05 | 247,05 | -2,22% | - |
| 13.05.2025 | 252,65 | 252,65 | 252,65 | 252,65 | -1,04% | 4,00 |
| 12.05.2025 | 255,30 | 255,30 | 255,30 | 255,30 | 2,00% | - |
| 09.05.2025 | 250,30 | 250,30 | 250,30 | 250,30 | -8,82% | - |
| 08.05.2025 | 268,05 | 274,50 | 268,05 | 274,50 | 8,01% | 3,00 |
| 07.05.2025 | 254,15 | 254,15 | 254,15 | 254,15 | -0,20% | - |
| 06.05.2025 | 254,65 | 254,65 | 254,65 | 254,65 | 0,30% | - |
| 05.05.2025 | 253,90 | 253,90 | 253,90 | 253,90 | -0,20% | - |
| 02.05.2025 | 254,40 | 254,40 | 254,40 | 254,40 | 1,05% | 2,00 |
| 30.04.2025 | 251,75 | 251,75 | 251,75 | 251,75 | 0,62% | - |
| 29.04.2025 | 250,20 | 250,20 | 250,20 | 250,20 | -0,32% | - |
| 28.04.2025 | 249,00 | 251,00 | 249,00 | 251,00 | 1,41% | 15,00 |
| 25.04.2025 | 247,50 | 247,50 | 247,50 | 247,50 | -0,20% | - |
| 24.04.2025 | 248,00 | 248,00 | 248,00 | 248,00 | -1,59% | - |
| 23.04.2025 | 252,00 | 252,00 | 252,00 | 252,00 | 3,43% | - |
| 22.04.2025 | 243,65 | 243,65 | 243,65 | 243,65 | -2,34% | - |
| 17.04.2025 | 249,50 | 249,50 | 249,50 | 249,50 | 1,88% | - |
| 16.04.2025 | 244,90 | 244,90 | 244,90 | 244,90 | -1,13% | - |
| 15.04.2025 | 247,70 | 247,70 | 247,70 | 247,70 | -0,54% | - |
| 14.04.2025 | 249,05 | 249,05 | 249,05 | 249,05 | 0,95% | - |
| 11.04.2025 | 246,70 | 246,70 | 246,70 | 246,70 | 0,18% | - |
| 10.04.2025 | 246,25 | 246,25 | 246,25 | 246,25 | 0,92% | - |
| 09.04.2025 | 242,15 | 246,05 | 242,15 | 244,00 | -2,36% | 150,00 |
| 08.04.2025 | 249,90 | 249,90 | 249,90 | 249,90 | -0,89% | - |
| 07.04.2025 | 244,65 | 252,15 | 244,65 | 252,15 | -3,70% | 6,00 |
| 04.04.2025 | 258,05 | 261,85 | 258,05 | 261,85 | 5,80% | 100,00 |
| 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% | - |