207,700€
-0,86%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 209,55 | 210,95 | 208,27 | 209,73 | 0,17% | - |
| 25.07.2024 | 208,65 | 212,52 | 208,00 | 209,38 | 0,42% | - |
| 24.07.2024 | 206,35 | 209,40 | 204,43 | 208,50 | 0,85% | - |
| 23.07.2024 | 206,20 | 212,10 | 206,08 | 206,75 | 0,17% | - |
| 22.07.2024 | 205,48 | 208,00 | 205,02 | 206,40 | 0,38% | - |
| 19.07.2024 | 205,52 | 211,68 | 204,38 | 205,63 | 0,19% | - |
| 18.07.2024 | 206,98 | 208,52 | 205,05 | 205,23 | -0,34% | - |
| 17.07.2024 | 206,65 | 207,73 | 204,08 | 205,93 | -0,36% | - |
| 16.07.2024 | 204,25 | 207,48 | 202,95 | 206,68 | 1,32% | - |
| 15.07.2024 | 205,25 | 207,33 | 202,55 | 203,98 | -0,04% | - |
| 12.07.2024 | 204,43 | 206,33 | 203,13 | 204,05 | -0,12% | - |
| 11.07.2024 | 205,23 | 205,23 | 201,58 | 204,30 | -0,52% | - |
| 10.07.2024 | 205,43 | 207,25 | 204,15 | 205,38 | -0,12% | - |
| 09.07.2024 | 206,75 | 208,50 | 204,88 | 205,63 | -0,41% | - |
| 08.07.2024 | 205,75 | 207,30 | 203,10 | 206,48 | 0,52% | - |
| 05.07.2024 | 205,63 | 205,80 | 202,45 | 205,40 | -0,13% | - |
| 04.07.2024 | 206,05 | 206,30 | 205,65 | 205,68 | -1,48% | - |
| 03.07.2024 | 207,05 | 215,65 | 199,71 | 208,77 | 0,85% | - |
| 02.07.2024 | 208,20 | 212,15 | 203,90 | 207,02 | -0,60% | - |
| 01.07.2024 | 209,68 | 211,85 | 207,23 | 208,27 | -0,99% | - |
| 28.06.2024 | 213,02 | 213,25 | 209,50 | 210,35 | -1,27% | - |
| 27.06.2024 | 221,65 | 221,85 | 208,73 | 213,05 | -4,13% | - |
| 26.06.2024 | 222,65 | 224,00 | 220,18 | 222,23 | -0,12% | 24,00 |
| 25.06.2024 | 223,13 | 224,58 | 222,08 | 222,50 | -0,27% | - |
| 24.06.2024 | 221,05 | 225,02 | 220,83 | 223,10 | 0,35% | 160,00 |
| 21.06.2024 | 220,00 | 223,33 | 218,52 | 222,33 | 1,02% | - |
| 20.06.2024 | 218,65 | 222,58 | 218,65 | 220,08 | -0,17% | - |
| 19.06.2024 | 220,73 | 220,93 | 220,38 | 220,45 | -0,23% | - |
| 18.06.2024 | 218,45 | 221,65 | 217,08 | 220,95 | 1,06% | - |
| 17.06.2024 | 217,23 | 219,15 | 216,08 | 218,63 | 0,62% | - |
| 14.06.2024 | 216,35 | 218,13 | 215,52 | 217,27 | 0,46% | - |
| 13.06.2024 | 212,80 | 217,18 | 209,93 | 216,27 | 1,50% | - |
| 12.06.2024 | 216,77 | 216,85 | 209,10 | 213,08 | -1,59% | - |
| 11.06.2024 | 217,58 | 218,60 | 215,88 | 216,52 | -0,65% | - |
| 10.06.2024 | 219,02 | 219,68 | 215,77 | 217,95 | -0,03% | - |
| 07.06.2024 | 217,60 | 220,20 | 216,88 | 218,02 | 0,32% | - |
| 06.06.2024 | 212,88 | 217,33 | 211,55 | 217,33 | 1,96% | - |
| 05.06.2024 | 212,60 | 214,00 | 211,33 | 213,15 | 0,57% | - |
| 04.06.2024 | 211,52 | 212,55 | 210,00 | 211,95 | 0,13% | - |
| 03.06.2024 | 209,33 | 211,68 | 206,33 | 211,68 | 1,46% | - |
| 31.05.2024 | 203,68 | 208,80 | 202,40 | 208,63 | 2,46% | - |
| 30.05.2024 | 202,05 | 205,27 | 201,20 | 203,63 | 0,41% | - |
| 29.05.2024 | 198,84 | 202,90 | 197,79 | 202,80 | 1,86% | - |
| 28.05.2024 | 201,36 | 201,80 | 197,13 | 199,10 | -1,39% | - |
| 27.05.2024 | 201,75 | 201,93 | 201,27 | 201,90 | 0,09% | 30,00 |
| 24.05.2024 | 201,95 | 203,90 | 200,85 | 201,73 | -0,79% | - |
| 23.05.2024 | 200,35 | 204,30 | 199,51 | 203,33 | 1,47% | - |
| 22.05.2024 | 200,05 | 201,45 | 198,98 | 200,38 | 0,22% | - |
| 21.05.2024 | 203,18 | 204,40 | 199,48 | 199,94 | -1,70% | 24,00 |
| 20.05.2024 | 204,33 | 205,55 | 202,48 | 203,40 | -0,44% | 20,00 |
| 17.05.2024 | 204,27 | 205,88 | 203,50 | 204,30 | 0,09% | - |
| 16.05.2024 | 204,23 | 205,80 | 202,83 | 204,13 | 0,17% | - |
| 15.05.2024 | 205,18 | 205,88 | 203,48 | 203,77 | -0,62% | - |
| 14.05.2024 | 206,70 | 206,98 | 204,00 | 205,05 | -0,76% | 600,00 |
| 13.05.2024 | 208,63 | 209,20 | 206,33 | 206,63 | -0,89% | 3,00 |
| 10.05.2024 | 208,63 | 209,90 | 206,05 | 208,48 | 0,32% | - |
| 09.05.2024 | 207,98 | 209,75 | 207,33 | 207,80 | -0,34% | - |
| 08.05.2024 | 211,10 | 212,73 | 208,13 | 208,50 | -1,09% | 340,00 |
| 07.05.2024 | 208,08 | 210,85 | 207,88 | 210,80 | 1,32% | - |
| 06.05.2024 | 208,33 | 209,85 | 206,93 | 208,05 | 0,00% | 70,00 |
| 03.05.2024 | 210,27 | 210,68 | 205,93 | 208,05 | -0,95% | - |
| 02.05.2024 | 213,85 | 215,33 | 209,13 | 210,05 | -6,20% | - |
| 30.04.2024 | 224,00 | 224,77 | 222,20 | 223,93 | 0,03% | - |
| 29.04.2024 | 225,25 | 225,75 | 222,30 | 223,85 | -0,56% | 9,00 |
| 26.04.2024 | 223,83 | 226,18 | 221,63 | 225,10 | 0,70% | - |
| 25.04.2024 | 221,70 | 225,80 | 220,25 | 223,52 | 0,48% | - |
| 24.04.2024 | 222,43 | 223,30 | 220,30 | 222,45 | 0,19% | - |
| 23.04.2024 | 222,25 | 223,93 | 220,77 | 222,02 | -0,15% | 60,00 |
| 22.04.2024 | 224,23 | 226,15 | 219,05 | 222,35 | -0,89% | - |
| 19.04.2024 | 221,77 | 225,13 | 221,65 | 224,35 | 0,62% | - |
| 18.04.2024 | 223,95 | 225,20 | 221,18 | 222,98 | -0,29% | - |
| 17.04.2024 | 224,60 | 224,93 | 222,13 | 223,63 | -0,32% | - |
| 16.04.2024 | 220,25 | 225,50 | 219,95 | 224,35 | 1,78% | 45,00 |
| 15.04.2024 | 220,43 | 223,00 | 219,25 | 220,43 | 0,20% | - |
| 12.04.2024 | 220,05 | 222,45 | 218,45 | 219,98 | 0,14% | - |
| 11.04.2024 | 221,30 | 221,58 | 219,30 | 219,68 | -0,77% | - |
| 10.04.2024 | 219,88 | 223,50 | 219,23 | 221,38 | 0,71% | - |
| 09.04.2024 | 221,33 | 222,55 | 218,23 | 219,83 | -0,72% | - |
| 08.04.2024 | 224,27 | 225,48 | 221,43 | 221,43 | -1,36% | - |
| 05.04.2024 | 221,55 | 226,38 | 221,55 | 224,48 | 0,48% | - |
| 04.04.2024 | 226,88 | 227,58 | 223,23 | 223,40 | -1,51% | - |
| 03.04.2024 | 225,33 | 228,08 | 224,75 | 226,83 | 0,50% | - |
| 02.04.2024 | 226,27 | 227,83 | 224,45 | 225,70 | 0,17% | - |
| 28.03.2024 | 225,90 | 227,02 | 220,98 | 225,33 | -0,10% | 70,00 |
| 27.03.2024 | 224,52 | 226,50 | 222,83 | 225,55 | 0,08% | - |
| 26.03.2024 | 223,08 | 225,38 | 222,08 | 225,38 | 0,96% | - |
| 25.03.2024 | 224,05 | 225,65 | 220,23 | 223,23 | -0,03% | - |
| 22.03.2024 | 223,52 | 226,08 | 222,35 | 223,30 | -0,52% | - |
| 21.03.2024 | 221,45 | 225,02 | 219,88 | 224,48 | 1,33% | - |
| 20.03.2024 | 222,95 | 225,70 | 220,58 | 221,52 | -1,39% | 16,00 |
| 19.03.2024 | 220,25 | 226,20 | 219,27 | 224,65 | 1,72% | - |
| 18.03.2024 | 219,00 | 222,43 | 217,40 | 220,85 | 1,56% | - |
| 15.03.2024 | 218,27 | 229,75 | 213,35 | 217,45 | 1,53% | - |
| 14.03.2024 | 214,77 | 220,95 | 209,95 | 214,18 | 1,16% | - |
| 13.03.2024 | 217,25 | 219,05 | 206,79 | 211,73 | -1,56% | - |
| 12.03.2024 | 217,73 | 219,25 | 215,08 | 215,08 | -0,16% | - |
| 11.03.2024 | 217,05 | 219,90 | 215,43 | 215,43 | -0,81% | - |
| 08.03.2024 | 217,05 | 219,35 | 215,18 | 217,18 | 0,02% | - |
| 07.03.2024 | 215,88 | 217,68 | 213,90 | 217,13 | 0,84% | 16,00 |
| 06.03.2024 | 217,93 | 217,95 | 214,90 | 215,33 | -0,65% | - |