259,000€
4,99%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 255,02 | 260,50 | 253,95 | 260,35 | 1,80% | - |
| 15.05.2025 | 248,60 | 256,08 | 247,48 | 255,75 | 2,33% | - |
| 14.05.2025 | 249,40 | 253,55 | 247,70 | 249,93 | 0,22% | - |
| 13.05.2025 | 250,58 | 251,08 | 245,05 | 249,38 | -0,64% | - |
| 12.05.2025 | 252,18 | 257,85 | 242,77 | 250,98 | -0,15% | - |
| 09.05.2025 | 252,55 | 257,40 | 250,98 | 251,35 | -5,93% | - |
| 08.05.2025 | 270,02 | 271,85 | 251,30 | 267,20 | -0,83% | - |
| 07.05.2025 | 255,85 | 273,17 | 249,50 | 269,42 | 5,44% | - |
| 06.05.2025 | 257,58 | 259,77 | 255,13 | 255,52 | -0,97% | - |
| 05.05.2025 | 256,98 | 259,73 | 255,68 | 258,02 | -0,19% | 12,00 |
| 02.05.2025 | 257,75 | 259,27 | 255,30 | 258,52 | 0,03% | - |
| 30.04.2025 | 254,20 | 258,88 | 253,08 | 258,45 | 1,39% | - |
| 29.04.2025 | 252,65 | 255,27 | 250,30 | 254,90 | 1,20% | - |
| 28.04.2025 | 250,10 | 254,33 | 249,77 | 251,88 | 0,06% | - |
| 25.04.2025 | 249,30 | 251,85 | 246,02 | 251,73 | 1,48% | - |
| 24.04.2025 | 250,55 | 250,55 | 245,98 | 248,05 | -1,31% | - |
| 23.04.2025 | 253,08 | 255,18 | 241,63 | 251,35 | 0,32% | 80,00 |
| 22.04.2025 | 243,63 | 250,63 | 243,63 | 250,55 | -0,63% | - |
| 17.04.2025 | 251,55 | 253,50 | 247,55 | 252,15 | 0,95% | - |
| 16.04.2025 | 248,48 | 253,45 | 248,38 | 249,77 | -0,97% | - |
| 15.04.2025 | 250,40 | 253,27 | 249,13 | 252,23 | 0,71% | - |
| 14.04.2025 | 250,35 | 255,10 | 248,20 | 250,45 | -0,10% | - |
| 11.04.2025 | 250,55 | 253,73 | 242,90 | 250,70 | 0,65% | - |
| 10.04.2025 | 249,23 | 253,23 | 242,83 | 249,08 | -0,51% | - |
| 09.04.2025 | 243,80 | 258,02 | 239,80 | 250,35 | -0,21% | 130,00 |
| 08.04.2025 | 252,30 | 258,75 | 247,63 | 250,88 | -0,24% | - |
| 07.04.2025 | 245,63 | 255,95 | 241,23 | 251,48 | -1,24% | - |
| 04.04.2025 | 260,27 | 270,85 | 250,85 | 254,63 | -2,95% | - |
| 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% | - |