261,875€
1,63%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 255,95 | 264,67 | 245,43 | 262,42 | 1,84% | - |
| 02.04.2025 | 256,73 | 257,88 | 254,33 | 257,67 | 0,19% | - |
| 01.04.2025 | 257,17 | 259,27 | 255,00 | 257,17 | -0,06% | 20,00 |
| 31.03.2025 | 253,98 | 260,05 | 252,05 | 257,33 | 1,24% | 2,00 |
| 28.03.2025 | 252,25 | 255,05 | 252,25 | 254,18 | 0,10% | - |
| 27.03.2025 | 252,38 | 254,63 | 250,75 | 253,93 | 0,61% | - |
| 26.03.2025 | 252,63 | 252,77 | 248,08 | 252,38 | 1,52% | - |
| 25.03.2025 | 247,70 | 250,60 | 245,52 | 248,60 | 0,40% | - |
| 24.03.2025 | 245,95 | 249,83 | 245,55 | 247,60 | 0,18% | - |
| 21.03.2025 | 245,50 | 250,55 | 244,65 | 247,15 | 0,17% | - |
| 20.03.2025 | 244,77 | 246,80 | 243,43 | 246,73 | 1,16% | - |
| 19.03.2025 | 241,05 | 245,60 | 241,05 | 243,90 | 1,30% | - |
| 18.03.2025 | 236,60 | 242,48 | 235,88 | 240,77 | 1,76% | - |
| 17.03.2025 | 236,33 | 239,77 | 235,27 | 236,60 | -0,26% | - |
| 14.03.2025 | 236,00 | 238,05 | 232,52 | 237,23 | 0,52% | - |
| 13.03.2025 | 232,85 | 236,08 | 230,48 | 236,00 | 1,88% | - |
| 12.03.2025 | 238,88 | 242,00 | 230,85 | 231,65 | -2,98% | - |
| 11.03.2025 | 241,65 | 244,27 | 234,88 | 238,77 | -1,09% | - |
| 10.03.2025 | 232,77 | 242,50 | 230,70 | 241,40 | 2,94% | - |
| 07.03.2025 | 233,52 | 238,02 | 232,23 | 234,50 | -0,24% | - |
| 06.03.2025 | 233,13 | 235,18 | 229,50 | 235,08 | 0,89% | 2,00 |
| 05.03.2025 | 238,38 | 239,63 | 232,48 | 233,00 | -2,42% | 30,00 |
| 04.03.2025 | 243,55 | 244,80 | 238,13 | 238,77 | -1,91% | - |
| 03.03.2025 | 244,40 | 246,15 | 241,48 | 243,43 | -0,36% | - |
| 28.02.2025 | 239,50 | 244,30 | 236,30 | 244,30 | 2,21% | - |
| 27.02.2025 | 239,48 | 242,13 | 238,52 | 239,02 | -0,07% | 13,00 |
| 26.02.2025 | 238,27 | 241,10 | 235,75 | 239,20 | 0,35% | 19,00 |
| 25.02.2025 | 233,33 | 238,48 | 232,58 | 238,38 | 2,14% | - |
| 24.02.2025 | 230,75 | 235,02 | 229,68 | 233,38 | 1,08% | - |
| 21.02.2025 | 232,88 | 234,02 | 229,20 | 230,88 | -0,40% | - |
| 20.02.2025 | 235,13 | 235,45 | 230,90 | 231,80 | -1,48% | - |
| 19.02.2025 | 230,15 | 236,50 | 229,08 | 235,27 | 1,87% | - |
| 18.02.2025 | 232,10 | 232,77 | 227,38 | 230,95 | -0,50% | 23,00 |
| 17.02.2025 | 231,52 | 232,30 | 231,30 | 232,10 | 0,29% | - |
| 14.02.2025 | 233,52 | 236,23 | 231,27 | 231,43 | -0,90% | - |
| 13.02.2025 | 234,63 | 235,08 | 230,40 | 233,52 | -0,29% | - |
| 12.02.2025 | 238,18 | 239,70 | 233,85 | 234,20 | -1,62% | 50,00 |
| 11.02.2025 | 239,08 | 240,65 | 235,85 | 238,05 | -0,39% | - |
| 10.02.2025 | 239,50 | 242,83 | 238,58 | 238,98 | -0,47% | - |
| 07.02.2025 | 237,05 | 241,30 | 235,73 | 240,10 | 1,39% | - |
| 06.02.2025 | 242,38 | 247,73 | 236,80 | 236,80 | -2,92% | - |
| 05.02.2025 | 242,38 | 251,30 | 234,45 | 243,93 | 0,73% | 354,00 |
| 04.02.2025 | 247,18 | 247,18 | 242,02 | 242,15 | -2,13% | - |
| 03.02.2025 | 243,18 | 248,65 | 243,18 | 247,43 | 0,97% | - |
| 31.01.2025 | 248,75 | 250,68 | 243,48 | 245,05 | -1,34% | - |
| 30.01.2025 | 245,63 | 250,25 | 244,25 | 248,38 | 0,84% | - |
| 29.01.2025 | 244,58 | 247,33 | 243,65 | 246,30 | 0,61% | - |
| 28.01.2025 | 242,95 | 246,08 | 242,83 | 244,80 | 0,85% | - |
| 27.01.2025 | 236,60 | 244,77 | 234,00 | 242,73 | 2,52% | - |
| 24.01.2025 | 238,05 | 238,05 | 235,45 | 236,75 | -0,48% | - |
| 23.01.2025 | 237,25 | 239,63 | 235,48 | 237,90 | 0,37% | - |
| 22.01.2025 | 235,45 | 238,00 | 233,20 | 237,02 | 0,72% | - |
| 21.01.2025 | 233,23 | 236,27 | 232,48 | 235,33 | 1,17% | - |
| 20.01.2025 | 234,95 | 235,13 | 232,60 | 232,60 | -1,23% | - |
| 17.01.2025 | 233,83 | 237,13 | 232,77 | 235,50 | 0,86% | - |
| 16.01.2025 | 231,00 | 233,85 | 229,83 | 233,50 | 1,09% | - |
| 15.01.2025 | 232,88 | 236,33 | 228,85 | 230,98 | -0,95% | - |
| 14.01.2025 | 229,85 | 233,50 | 229,48 | 233,20 | 0,92% | - |
| 13.01.2025 | 230,35 | 232,90 | 229,02 | 231,08 | 0,15% | - |
| 10.01.2025 | 230,60 | 234,15 | 229,98 | 230,73 | 0,07% | - |
| 09.01.2025 | 230,50 | 231,02 | 230,08 | 230,58 | 0,09% | - |
| 08.01.2025 | 226,48 | 231,13 | 224,93 | 230,38 | 1,95% | - |
| 07.01.2025 | 220,33 | 226,95 | 219,10 | 225,98 | 2,66% | - |
| 06.01.2025 | 222,27 | 223,90 | 219,38 | 220,13 | -0,98% | - |
| 03.01.2025 | 218,90 | 225,35 | 216,55 | 222,30 | 1,52% | 90,00 |
| 02.01.2025 | 217,02 | 220,05 | 216,83 | 218,98 | 1,15% | 15,00 |
| 30.12.2024 | 217,70 | 218,55 | 216,27 | 216,48 | -0,23% | 10,00 |
| 27.12.2024 | 218,75 | 218,75 | 216,05 | 216,98 | -0,81% | - |
| 23.12.2024 | 218,40 | 221,13 | 216,23 | 218,75 | 0,21% | - |
| 20.12.2024 | 218,35 | 219,73 | 216,13 | 218,30 | -0,02% | - |
| 19.12.2024 | 219,30 | 220,50 | 215,77 | 218,35 | -0,34% | - |
| 18.12.2024 | 216,98 | 220,65 | 216,48 | 219,10 | 0,91% | - |
| 17.12.2024 | 217,85 | 220,10 | 215,08 | 217,13 | -0,34% | 48,00 |
| 16.12.2024 | 221,08 | 223,77 | 217,35 | 217,88 | -1,41% | 20,00 |
| 13.12.2024 | 221,68 | 223,18 | 219,23 | 221,00 | -0,30% | - |
| 12.12.2024 | 220,93 | 223,35 | 219,70 | 221,68 | 0,38% | - |
| 11.12.2024 | 225,85 | 226,77 | 218,50 | 220,83 | -2,21% | - |
| 10.12.2024 | 227,90 | 228,50 | 224,05 | 225,83 | -1,05% | - |
| 09.12.2024 | 230,20 | 231,48 | 225,45 | 228,23 | -1,03% | - |
| 06.12.2024 | 230,75 | 233,05 | 229,18 | 230,60 | 0,00% | - |
| 05.12.2024 | 236,30 | 237,88 | 230,55 | 230,60 | -2,36% | - |
| 04.12.2024 | 237,93 | 241,48 | 235,80 | 236,18 | -0,80% | - |
| 03.12.2024 | 238,00 | 239,83 | 235,90 | 238,08 | -0,07% | - |
| 02.12.2024 | 237,77 | 241,13 | 237,05 | 238,25 | 0,17% | - |
| 29.11.2024 | 237,20 | 240,15 | 236,18 | 237,85 | 0,27% | - |
| 28.11.2024 | 236,30 | 237,80 | 236,30 | 237,20 | 0,54% | 17,00 |
| 27.11.2024 | 236,85 | 237,88 | 234,25 | 235,93 | -0,43% | - |
| 26.11.2024 | 232,73 | 237,08 | 231,30 | 236,95 | 1,84% | - |
| 25.11.2024 | 235,20 | 237,05 | 232,27 | 232,68 | -1,06% | - |
| 22.11.2024 | 234,58 | 237,33 | 231,30 | 235,18 | 0,42% | - |
| 21.11.2024 | 230,60 | 234,60 | 228,88 | 234,20 | 1,54% | - |
| 20.11.2024 | 227,43 | 231,13 | 227,43 | 230,65 | 1,35% | - |
| 19.11.2024 | 229,63 | 230,35 | 224,75 | 227,58 | -0,65% | 50,00 |
| 18.11.2024 | 228,08 | 231,15 | 226,30 | 229,08 | 0,41% | - |
| 15.11.2024 | 229,38 | 231,38 | 225,63 | 228,15 | -1,57% | 26,00 |
| 14.11.2024 | 236,60 | 240,02 | 231,77 | 231,80 | -2,09% | - |
| 13.11.2024 | 234,18 | 237,90 | 233,02 | 236,75 | 1,19% | - |
| 12.11.2024 | 233,77 | 236,68 | 230,98 | 233,98 | 0,02% | - |
| 11.11.2024 | 231,77 | 236,15 | 231,77 | 233,93 | 0,95% | - |
| 08.11.2024 | 229,35 | 233,98 | 229,00 | 231,73 | 1,08% | - |