209,700€
0,07%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 209,18 | 210,80 | 208,60 | 209,40 | -0,07% | - |
| 25.07.2024 | 208,50 | 211,95 | 207,90 | 209,55 | 0,70% | - |
| 24.07.2024 | 206,63 | 208,58 | 205,27 | 208,10 | 0,76% | - |
| 23.07.2024 | 206,35 | 208,10 | 205,48 | 206,52 | 0,16% | 30,00 |
| 22.07.2024 | 205,48 | 207,15 | 205,25 | 206,20 | 0,33% | 15,00 |
| 19.07.2024 | 205,33 | 207,58 | 204,38 | 205,52 | 0,17% | - |
| 18.07.2024 | 206,73 | 208,00 | 205,05 | 205,18 | -0,28% | - |
| 17.07.2024 | 206,80 | 207,33 | 204,33 | 205,75 | -0,41% | - |
| 16.07.2024 | 203,95 | 207,35 | 202,95 | 206,60 | 1,22% | - |
| 15.07.2024 | 203,85 | 206,52 | 203,33 | 204,10 | 0,11% | - |
| 12.07.2024 | 204,27 | 205,63 | 203,55 | 203,88 | -0,22% | 50,00 |
| 11.07.2024 | 205,25 | 205,27 | 201,77 | 204,33 | -0,49% | - |
| 10.07.2024 | 205,65 | 206,27 | 204,40 | 205,33 | -0,30% | - |
| 09.07.2024 | 206,70 | 208,60 | 205,08 | 205,95 | -0,15% | - |
| 08.07.2024 | 205,25 | 206,95 | 204,43 | 206,25 | 0,45% | - |
| 05.07.2024 | 205,70 | 206,00 | 202,70 | 205,33 | -0,18% | - |
| 04.07.2024 | 204,88 | 206,50 | 204,88 | 205,70 | -0,29% | 2,00 |
| 03.07.2024 | 207,08 | 207,52 | 204,48 | 206,30 | -0,28% | - |
| 02.07.2024 | 207,58 | 208,43 | 204,45 | 206,88 | -0,60% | - |
| 01.07.2024 | 210,18 | 210,73 | 207,18 | 208,13 | -0,88% | - |
| 28.06.2024 | 212,98 | 213,30 | 209,45 | 209,98 | -1,39% | - |
| 27.06.2024 | 222,18 | 222,18 | 208,75 | 212,93 | -4,29% | - |
| 26.06.2024 | 222,90 | 223,75 | 220,73 | 222,48 | 0,12% | 40,00 |
| 25.06.2024 | 223,60 | 224,77 | 222,10 | 222,20 | -0,27% | - |
| 24.06.2024 | 221,20 | 224,80 | 220,83 | 222,80 | 0,73% | - |
| 21.06.2024 | 220,20 | 222,85 | 219,02 | 221,18 | 0,47% | - |
| 20.06.2024 | 220,48 | 222,35 | 220,00 | 220,15 | -0,15% | - |
| 19.06.2024 | 220,77 | 220,93 | 220,35 | 220,48 | -0,11% | - |
| 18.06.2024 | 218,93 | 221,52 | 218,05 | 220,73 | 0,94% | 15,00 |
| 17.06.2024 | 217,20 | 219,00 | 216,05 | 218,68 | 0,66% | 15,00 |
| 14.06.2024 | 216,27 | 217,73 | 214,23 | 217,25 | 0,52% | - |
| 13.06.2024 | 212,93 | 216,55 | 210,95 | 216,13 | 1,43% | - |
| 12.06.2024 | 216,60 | 217,10 | 209,70 | 213,08 | -1,62% | - |
| 11.06.2024 | 217,90 | 218,58 | 215,88 | 216,58 | -0,70% | - |
| 10.06.2024 | 218,00 | 219,73 | 215,80 | 218,10 | 0,02% | - |
| 07.06.2024 | 217,35 | 221,73 | 216,77 | 218,05 | 0,46% | - |
| 06.06.2024 | 213,25 | 217,40 | 211,77 | 217,05 | 1,87% | - |
| 05.06.2024 | 211,60 | 213,98 | 210,63 | 213,08 | 0,53% | - |
| 04.06.2024 | 211,40 | 212,58 | 210,00 | 211,95 | 0,14% | - |
| 03.06.2024 | 208,70 | 211,85 | 207,45 | 211,65 | 1,46% | 10,00 |
| 31.05.2024 | 203,58 | 208,85 | 202,93 | 208,60 | 2,39% | - |
| 30.05.2024 | 203,38 | 205,27 | 200,38 | 203,73 | 0,52% | - |
| 29.05.2024 | 199,16 | 202,93 | 198,01 | 202,68 | 1,79% | - |
| 28.05.2024 | 201,90 | 201,90 | 197,82 | 199,11 | -1,38% | - |
| 27.05.2024 | 201,70 | 201,93 | 201,27 | 201,90 | 0,04% | 30,00 |
| 24.05.2024 | 203,25 | 204,13 | 200,85 | 201,83 | -0,55% | - |
| 23.05.2024 | 200,05 | 204,30 | 199,51 | 202,95 | 1,43% | 120,00 |
| 22.05.2024 | 200,04 | 201,00 | 198,19 | 200,09 | 0,09% | - |
| 21.05.2024 | 203,58 | 203,93 | 199,45 | 199,91 | -1,73% | - |
| 20.05.2024 | 204,35 | 204,88 | 202,38 | 203,43 | -0,32% | - |
| 17.05.2024 | 204,83 | 205,08 | 203,45 | 204,08 | -0,01% | 45,00 |
| 16.05.2024 | 203,30 | 205,18 | 203,10 | 204,10 | 0,10% | - |
| 15.05.2024 | 205,15 | 206,77 | 203,35 | 203,90 | -0,50% | - |
| 14.05.2024 | 206,63 | 207,00 | 204,00 | 204,93 | -0,69% | - |
| 13.05.2024 | 209,65 | 209,88 | 206,35 | 206,35 | -1,10% | 10,00 |
| 10.05.2024 | 207,83 | 209,93 | 205,13 | 208,65 | 0,35% | 102,00 |
| 09.05.2024 | 208,52 | 209,50 | 207,27 | 207,93 | -0,18% | - |
| 08.05.2024 | 210,85 | 212,77 | 208,13 | 208,30 | -1,19% | - |
| 07.05.2024 | 208,05 | 210,90 | 206,68 | 210,80 | 1,32% | - |
| 06.05.2024 | 207,90 | 209,68 | 207,25 | 208,05 | 0,05% | - |
| 03.05.2024 | 209,55 | 211,10 | 206,23 | 207,95 | -0,75% | - |
| 02.05.2024 | 224,15 | 224,15 | 209,13 | 209,52 | -6,46% | 82,00 |
| 30.04.2024 | 224,68 | 224,83 | 222,58 | 224,00 | 0,21% | - |
| 29.04.2024 | 225,15 | 225,58 | 222,25 | 223,52 | -0,80% | - |
| 26.04.2024 | 222,05 | 225,60 | 222,05 | 225,33 | 0,74% | - |
| 25.04.2024 | 222,40 | 224,95 | 219,70 | 223,68 | 0,61% | 8,00 |
| 24.04.2024 | 222,10 | 223,27 | 220,25 | 222,33 | 0,21% | 45,00 |
| 23.04.2024 | 222,35 | 223,15 | 220,75 | 221,85 | -0,27% | - |
| 22.04.2024 | 224,50 | 226,15 | 219,02 | 222,45 | -0,91% | 22,00 |
| 19.04.2024 | 224,00 | 225,23 | 220,85 | 224,50 | 0,79% | - |
| 18.04.2024 | 223,58 | 225,40 | 221,10 | 222,75 | -0,37% | - |
| 17.04.2024 | 224,40 | 225,50 | 222,18 | 223,58 | -0,37% | - |
| 16.04.2024 | 220,45 | 225,55 | 219,85 | 224,40 | 1,79% | 15,00 |
| 15.04.2024 | 218,65 | 222,68 | 218,65 | 220,45 | 0,30% | - |
| 12.04.2024 | 219,73 | 222,43 | 219,05 | 219,80 | -0,06% | 25,00 |
| 11.04.2024 | 221,38 | 222,00 | 219,33 | 219,93 | -0,23% | - |
| 10.04.2024 | 218,38 | 223,52 | 218,38 | 220,43 | 0,25% | - |
| 09.04.2024 | 221,33 | 221,65 | 218,15 | 219,88 | -0,74% | - |
| 08.04.2024 | 224,48 | 225,05 | 221,40 | 221,52 | -1,34% | - |
| 05.04.2024 | 223,38 | 225,83 | 223,27 | 224,52 | 0,51% | - |
| 04.04.2024 | 226,83 | 227,58 | 223,23 | 223,38 | -1,61% | - |
| 03.04.2024 | 225,75 | 227,77 | 224,75 | 227,02 | 0,54% | - |
| 02.04.2024 | 225,27 | 227,13 | 224,45 | 225,80 | 0,26% | - |
| 28.03.2024 | 225,98 | 227,45 | 221,98 | 225,23 | -0,21% | - |
| 27.03.2024 | 224,83 | 227,13 | 224,50 | 225,70 | 0,53% | - |
| 26.03.2024 | 224,02 | 225,43 | 222,43 | 224,50 | 0,47% | - |
| 25.03.2024 | 222,83 | 225,75 | 222,83 | 223,45 | -0,49% | - |
| 22.03.2024 | 224,70 | 227,05 | 223,27 | 224,55 | 0,40% | 35,00 |
| 21.03.2024 | 221,50 | 224,35 | 219,60 | 223,65 | 0,89% | - |
| 20.03.2024 | 223,05 | 225,25 | 220,88 | 221,68 | -0,64% | - |
| 19.03.2024 | 220,13 | 223,27 | 218,70 | 223,10 | 1,36% | 3,00 |
| 18.03.2024 | 218,63 | 221,50 | 217,85 | 220,10 | 0,72% | - |
| 15.03.2024 | 218,20 | 219,38 | 216,63 | 218,52 | 0,22% | - |
| 14.03.2024 | 214,48 | 218,58 | 214,13 | 218,05 | 1,64% | 10,00 |
| 13.03.2024 | 217,35 | 218,30 | 213,55 | 214,52 | -1,05% | 15,00 |
| 12.03.2024 | 217,45 | 219,45 | 216,63 | 216,80 | -0,25% | 10,00 |
| 11.03.2024 | 217,05 | 218,05 | 216,15 | 217,35 | 0,03% | - |
| 08.03.2024 | 217,90 | 219,35 | 215,98 | 217,27 | 0,05% | 10,00 |
| 07.03.2024 | 215,63 | 217,68 | 214,48 | 217,18 | 0,77% | - |
| 06.03.2024 | 216,77 | 218,02 | 215,25 | 215,52 | -0,60% | - |