263,700€
2,51%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 255,27 | 264,73 | 245,83 | 262,38 | 1,88% | - |
| 02.04.2025 | 257,05 | 258,45 | 254,33 | 257,52 | 0,19% | - |
| 01.04.2025 | 257,27 | 259,65 | 255,00 | 257,02 | -0,03% | - |
| 31.03.2025 | 253,98 | 261,02 | 253,50 | 257,10 | 1,32% | - |
| 28.03.2025 | 253,95 | 255,80 | 247,18 | 253,75 | 0,62% | - |
| 27.03.2025 | 252,15 | 255,40 | 246,50 | 252,18 | -0,01% | - |
| 26.03.2025 | 248,77 | 254,20 | 248,35 | 252,20 | -0,58% | - |
| 25.03.2025 | 247,55 | 253,68 | 245,23 | 253,68 | 1,38% | - |
| 24.03.2025 | 247,60 | 252,90 | 246,10 | 250,23 | 1,18% | - |
| 21.03.2025 | 247,20 | 250,52 | 244,70 | 247,30 | 1,15% | - |
| 20.03.2025 | 244,40 | 246,73 | 243,30 | 244,50 | -1,23% | - |
| 19.03.2025 | 241,68 | 250,43 | 240,68 | 247,55 | 3,03% | - |
| 18.03.2025 | 238,70 | 251,50 | 234,63 | 240,27 | 1,94% | - |
| 17.03.2025 | 236,70 | 245,52 | 234,55 | 235,70 | -22,75% | - |
| 14.03.2025 | 236,70 | 305,10 | 231,80 | 305,10 | 0,46% | - |
| 13.03.2025 | 233,38 | 303,85 | 232,33 | 303,70 | 31,69% | - |
| 12.03.2025 | 239,43 | 241,45 | 230,33 | 230,63 | -4,54% | - |
| 11.03.2025 | 241,15 | 260,83 | 234,15 | 241,60 | 2,69% | - |
| 10.03.2025 | 234,40 | 309,70 | 231,95 | 235,27 | 0,27% | - |
| 07.03.2025 | 234,63 | 238,05 | 231,40 | 234,65 | -0,23% | - |
| 06.03.2025 | 232,80 | 235,20 | 229,10 | 235,20 | 0,94% | - |
| 05.03.2025 | 238,93 | 239,52 | 232,08 | 233,00 | -2,40% | 254,00 |
| 04.03.2025 | 243,77 | 245,77 | 237,25 | 238,73 | -1,97% | 18,00 |
| 03.03.2025 | 243,90 | 246,10 | 240,43 | 243,52 | -0,34% | - |
| 28.02.2025 | 239,63 | 244,35 | 237,50 | 244,35 | 2,08% | - |
| 27.02.2025 | 239,65 | 241,80 | 238,52 | 239,38 | 0,14% | - |
| 26.02.2025 | 239,02 | 241,55 | 236,08 | 239,05 | 0,35% | - |
| 25.02.2025 | 233,27 | 239,08 | 232,70 | 238,23 | 2,06% | - |
| 24.02.2025 | 230,35 | 235,85 | 230,00 | 233,43 | 1,18% | - |
| 21.02.2025 | 232,05 | 233,33 | 228,13 | 230,70 | -0,47% | - |
| 20.02.2025 | 235,15 | 235,45 | 230,95 | 231,80 | -1,55% | - |
| 19.02.2025 | 231,02 | 236,95 | 226,58 | 235,45 | 1,90% | - |
| 18.02.2025 | 232,58 | 233,02 | 226,52 | 231,05 | -0,33% | - |
| 17.02.2025 | 231,45 | 232,00 | 231,30 | 231,83 | 0,26% | - |
| 14.02.2025 | 233,60 | 235,45 | 227,00 | 231,23 | -0,59% | - |
| 13.02.2025 | 233,77 | 235,00 | 230,98 | 232,60 | -0,78% | - |
| 12.02.2025 | 238,15 | 239,98 | 233,90 | 234,43 | -1,58% | - |
| 11.02.2025 | 238,73 | 239,73 | 235,35 | 238,20 | -0,36% | - |
| 10.02.2025 | 240,60 | 241,98 | 237,58 | 239,05 | -0,45% | - |
| 07.02.2025 | 237,08 | 241,65 | 234,80 | 240,13 | 1,33% | - |
| 06.02.2025 | 243,80 | 246,58 | 236,58 | 236,98 | -2,06% | - |
| 05.02.2025 | 241,75 | 251,23 | 237,77 | 241,95 | -0,07% | - |
| 04.02.2025 | 246,77 | 246,80 | 242,02 | 242,13 | -2,02% | - |
| 03.02.2025 | 246,25 | 249,30 | 244,13 | 247,13 | 0,86% | - |
| 31.01.2025 | 248,65 | 250,77 | 242,83 | 245,02 | -1,32% | 30,00 |
| 30.01.2025 | 246,10 | 251,20 | 244,58 | 248,30 | 0,99% | - |
| 29.01.2025 | 244,38 | 248,15 | 244,33 | 245,88 | 0,51% | - |
| 28.01.2025 | 243,70 | 246,50 | 243,13 | 244,63 | 0,66% | - |
| 27.01.2025 | 236,48 | 245,18 | 235,18 | 243,02 | 2,66% | - |
| 24.01.2025 | 236,98 | 239,00 | 234,77 | 236,73 | -0,55% | - |
| 23.01.2025 | 237,20 | 239,65 | 235,38 | 238,02 | 0,34% | - |
| 22.01.2025 | 235,48 | 237,95 | 232,93 | 237,23 | 0,86% | - |
| 21.01.2025 | 233,02 | 236,38 | 232,60 | 235,20 | 0,99% | - |
| 20.01.2025 | 234,88 | 235,00 | 232,60 | 232,90 | -1,17% | - |
| 17.01.2025 | 234,30 | 238,73 | 231,98 | 235,65 | 0,77% | - |
| 16.01.2025 | 231,20 | 233,85 | 229,98 | 233,85 | 1,29% | - |
| 15.01.2025 | 233,30 | 235,77 | 228,30 | 230,88 | -0,90% | - |
| 14.01.2025 | 230,58 | 234,25 | 228,80 | 232,98 | 0,84% | - |
| 13.01.2025 | 230,90 | 232,73 | 229,05 | 231,02 | 0,20% | - |
| 10.01.2025 | 231,00 | 234,33 | 229,27 | 230,58 | -0,02% | - |
| 09.01.2025 | 230,65 | 230,90 | 230,30 | 230,63 | 0,04% | - |
| 08.01.2025 | 226,68 | 231,23 | 226,52 | 230,52 | 1,82% | - |
| 07.01.2025 | 219,98 | 226,90 | 219,35 | 226,40 | 2,76% | - |
| 06.01.2025 | 222,20 | 223,70 | 219,08 | 220,33 | -0,94% | - |
| 03.01.2025 | 219,10 | 225,90 | 218,52 | 222,43 | 1,53% | 50,00 |
| 02.01.2025 | 217,05 | 220,35 | 216,88 | 219,08 | 1,22% | 2,00 |
| 30.12.2024 | 217,23 | 218,15 | 216,43 | 216,43 | -0,56% | 7,00 |
| 27.12.2024 | 217,50 | 219,33 | 215,75 | 217,65 | -0,45% | - |
| 23.12.2024 | 218,83 | 222,08 | 215,60 | 218,63 | 0,11% | - |
| 20.12.2024 | 218,05 | 219,88 | 216,35 | 218,38 | 0,02% | - |
| 19.12.2024 | 218,80 | 220,08 | 214,98 | 218,33 | -0,38% | - |
| 18.12.2024 | 216,80 | 220,68 | 215,08 | 219,15 | 0,93% | - |
| 17.12.2024 | 218,83 | 219,25 | 215,15 | 217,13 | -0,73% | - |
| 16.12.2024 | 221,15 | 223,75 | 216,83 | 218,73 | -1,14% | - |
| 13.12.2024 | 222,08 | 223,08 | 218,27 | 221,25 | -0,25% | - |
| 12.12.2024 | 221,20 | 224,25 | 219,80 | 221,80 | 0,37% | - |
| 11.12.2024 | 225,18 | 225,98 | 217,73 | 220,98 | -1,84% | 200,00 |
| 10.12.2024 | 227,70 | 228,45 | 224,08 | 225,13 | -1,24% | - |
| 09.12.2024 | 228,35 | 231,33 | 224,73 | 227,95 | -1,04% | - |
| 06.12.2024 | 230,95 | 232,38 | 228,80 | 230,35 | -0,21% | - |
| 05.12.2024 | 237,30 | 237,77 | 230,13 | 230,83 | -2,28% | - |
| 04.12.2024 | 237,60 | 241,33 | 235,08 | 236,20 | -0,74% | - |
| 03.12.2024 | 238,23 | 239,83 | 237,05 | 237,95 | -0,04% | - |
| 02.12.2024 | 238,73 | 240,43 | 237,08 | 238,05 | -0,84% | - |
| 29.11.2024 | 236,38 | 240,30 | 235,77 | 240,08 | 1,33% | - |
| 28.11.2024 | 237,13 | 237,45 | 236,68 | 236,93 | 0,29% | - |
| 27.11.2024 | 237,15 | 237,93 | 233,40 | 236,25 | -0,32% | - |
| 26.11.2024 | 233,25 | 237,05 | 230,98 | 237,00 | 1,84% | - |
| 25.11.2024 | 234,48 | 235,23 | 231,58 | 232,73 | -1,03% | - |
| 22.11.2024 | 234,77 | 238,10 | 234,27 | 235,15 | 0,32% | 180,00 |
| 21.11.2024 | 230,58 | 234,60 | 228,45 | 234,40 | 1,56% | - |
| 20.11.2024 | 227,95 | 232,15 | 227,25 | 230,80 | 1,44% | - |
| 19.11.2024 | 229,40 | 230,35 | 226,00 | 227,52 | -0,77% | - |
| 18.11.2024 | 228,02 | 231,88 | 225,45 | 229,30 | 0,48% | - |
| 15.11.2024 | 229,88 | 232,00 | 224,77 | 228,20 | -1,39% | - |
| 14.11.2024 | 236,83 | 239,05 | 230,40 | 231,43 | -2,21% | - |
| 13.11.2024 | 233,70 | 237,58 | 233,52 | 236,65 | 1,06% | - |
| 12.11.2024 | 234,10 | 237,43 | 232,05 | 234,18 | 0,14% | - |
| 11.11.2024 | 231,90 | 237,00 | 231,90 | 233,85 | 0,91% | - |
| 08.11.2024 | 229,90 | 233,98 | 228,33 | 231,75 | 1,04% | - |