317,191$
-0,48%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 318,03 | 319,64 | 316,56 | 317,19 | -0,48% | - |
| 10.10.2025 | 314,89 | 318,74 | 314,89 | 318,71 | 1,53% | - |
| 09.10.2025 | 310,52 | 313,93 | 309,78 | 313,92 | 1,11% | - |
| 08.10.2025 | 309,27 | 310,50 | 306,01 | 310,47 | 0,70% | - |
| 07.10.2025 | 305,36 | 308,33 | 301,93 | 308,33 | 0,98% | - |
| 06.10.2025 | 302,51 | 305,35 | 301,42 | 305,35 | -0,45% | - |
| 03.10.2025 | 309,21 | 309,21 | 303,94 | 306,72 | -0,64% | - |
| 02.10.2025 | 310,44 | 311,36 | 306,87 | 308,71 | -1,03% | - |
| 01.10.2025 | 311,98 | 314,54 | 310,89 | 311,94 | -0,09% | - |
| 30.09.2025 | 307,59 | 312,21 | 306,54 | 312,21 | 1,29% | - |
| 29.09.2025 | 307,58 | 309,04 | 306,37 | 308,22 | 3,05% | - |
| 25.09.2025 | 308,09 | 309,04 | 289,98 | 299,11 | -2,96% | - |
| 24.09.2025 | 301,90 | 309,14 | 301,90 | 308,24 | 2,07% | - |
| 23.09.2025 | 290,68 | 302,36 | 290,68 | 302,00 | 4,57% | - |
| 22.09.2025 | 289,35 | 291,95 | 286,15 | 288,80 | -1,29% | - |
| 19.09.2025 | 291,13 | 292,58 | 291,08 | 292,57 | 0,59% | - |
| 18.09.2025 | 288,36 | 290,96 | 287,54 | 290,87 | 0,66% | - |
| 17.09.2025 | 290,42 | 292,48 | 288,13 | 288,96 | -0,32% | - |
| 16.09.2025 | 292,14 | 292,51 | 287,64 | 289,91 | -0,72% | - |
| 15.09.2025 | 301,97 | 302,37 | 291,80 | 292,00 | -3,59% | - |
| 11.09.2025 | 296,81 | 303,07 | 295,69 | 302,86 | 2,22% | - |
| 10.09.2025 | 297,63 | 301,07 | 295,93 | 296,28 | -0,78% | - |
| 09.09.2025 | 298,40 | 299,87 | 296,78 | 298,62 | 0,30% | - |
| 08.09.2025 | 292,44 | 297,74 | 292,01 | 297,74 | 1,90% | - |
| 05.09.2025 | 292,27 | 293,31 | 290,61 | 292,19 | -0,18% | - |
| 04.09.2025 | 295,11 | 297,78 | 291,71 | 292,71 | -0,71% | - |
| 03.09.2025 | 294,47 | 295,29 | 292,98 | 294,81 | -0,07% | - |
| 02.09.2025 | 296,87 | 296,92 | 295,01 | 295,01 | 1,25% | - |
| 29.08.2025 | 289,12 | 291,57 | 289,06 | 291,37 | 0,55% | - |
| 28.08.2025 | 290,55 | 290,55 | 288,39 | 289,77 | -0,35% | - |
| 27.08.2025 | 289,87 | 291,78 | 289,14 | 290,79 | 0,41% | - |
| 26.08.2025 | 289,15 | 289,61 | 287,46 | 289,61 | 0,51% | - |
| 25.08.2025 | 291,66 | 293,33 | 287,97 | 288,14 | -1,30% | - |
| 22.08.2025 | 304,20 | 304,59 | 291,68 | 291,94 | -3,81% | - |
| 21.08.2025 | 302,54 | 305,85 | 302,36 | 303,51 | 0,05% | - |
| 20.08.2025 | 294,96 | 303,57 | 294,96 | 303,37 | 3,15% | - |
| 19.08.2025 | 291,21 | 295,42 | 289,53 | 294,12 | 1,31% | - |
| 18.08.2025 | 293,11 | 295,32 | 289,90 | 290,33 | -1,10% | - |
| 15.08.2025 | 295,28 | 295,76 | 293,58 | 293,58 | -0,57% | - |
| 14.08.2025 | 290,19 | 297,16 | 289,42 | 295,27 | 1,64% | - |
| 13.08.2025 | 289,95 | 293,44 | 289,46 | 290,50 | 0,39% | - |
| 12.08.2025 | 288,74 | 289,72 | 282,10 | 289,36 | -0,45% | - |
| 11.08.2025 | 285,21 | 292,20 | 285,21 | 290,66 | 1,77% | - |
| 08.08.2025 | 278,73 | 285,67 | 278,73 | 285,62 | 2,76% | - |
| 07.08.2025 | 284,55 | 284,55 | 275,47 | 277,94 | -2,10% | - |
| 06.08.2025 | 282,98 | 286,55 | 273,95 | 283,91 | -2,86% | - |
| 05.08.2025 | 291,95 | 294,47 | 291,31 | 292,28 | -0,35% | - |
| 04.08.2025 | 287,93 | 293,31 | 287,93 | 293,31 | 1,86% | - |
| 01.08.2025 | 285,61 | 289,58 | 285,61 | 287,95 | 0,74% | - |
| 31.07.2025 | 291,61 | 291,80 | 282,17 | 285,84 | -1,99% | - |
| 30.07.2025 | 289,58 | 292,08 | 289,39 | 291,63 | 0,70% | - |
| 29.07.2025 | 286,35 | 290,81 | 286,21 | 289,61 | 1,23% | - |
| 28.07.2025 | 290,57 | 290,75 | 284,31 | 286,09 | -1,48% | - |
| 25.07.2025 | 290,71 | 292,91 | 289,71 | 290,40 | -0,04% | - |
| 24.07.2025 | 291,46 | 293,74 | 290,15 | 290,52 | -0,88% | - |
| 23.07.2025 | 294,02 | 294,02 | 291,46 | 293,10 | 0,09% | - |
| 22.07.2025 | 292,13 | 295,83 | 291,93 | 292,82 | 0,02% | - |
| 21.07.2025 | 293,07 | 294,41 | 289,72 | 292,75 | -0,03% | - |
| 18.07.2025 | 294,43 | 294,92 | 292,46 | 292,83 | -0,56% | - |
| 17.07.2025 | 297,53 | 297,53 | 291,52 | 294,48 | -1,11% | - |
| 16.07.2025 | 295,42 | 297,80 | 293,97 | 297,79 | 0,97% | - |
| 15.07.2025 | 296,75 | 297,73 | 294,41 | 294,92 | -0,66% | - |
| 14.07.2025 | 295,15 | 297,63 | 295,11 | 296,88 | 0,64% | - |
| 11.07.2025 | 296,49 | 297,15 | 293,75 | 294,99 | -0,68% | - |
| 10.07.2025 | 299,72 | 300,86 | 296,10 | 297,01 | -1,00% | - |
| 09.07.2025 | 298,79 | 300,01 | 294,66 | 300,01 | 0,64% | - |
| 08.07.2025 | 302,98 | 302,98 | 298,11 | 298,11 | -1,39% | - |
| 07.07.2025 | 296,72 | 302,30 | 296,72 | 302,30 | 2,26% | - |
| 03.07.2025 | 291,89 | 295,61 | 291,68 | 295,61 | 1,61% | - |
| 02.07.2025 | 294,55 | 294,55 | 288,81 | 290,92 | -1,38% | - |
| 01.07.2025 | 299,21 | 301,69 | 292,79 | 295,01 | -1,43% | - |
| 30.06.2025 | 300,24 | 301,46 | 298,15 | 299,27 | -0,09% | - |
| 27.06.2025 | 297,05 | 299,92 | 296,01 | 299,54 | 1,00% | - |
| 26.06.2025 | 292,49 | 299,13 | 292,49 | 296,58 | 1,55% | - |
| 25.06.2025 | 294,02 | 294,25 | 291,61 | 292,06 | -0,65% | - |
| 24.06.2025 | 293,58 | 293,99 | 288,22 | 293,98 | 0,40% | - |
| 23.06.2025 | 295,54 | 296,89 | 291,40 | 292,82 | -0,26% | - |
| 20.06.2025 | 296,82 | 297,78 | 293,22 | 293,57 | -1,14% | - |
| 18.06.2025 | 293,60 | 297,90 | 293,60 | 296,96 | 1,25% | - |
| 17.06.2025 | 291,75 | 294,84 | 291,75 | 293,29 | 0,33% | - |
| 16.06.2025 | 295,65 | 295,86 | 291,03 | 292,34 | -0,82% | - |
| 13.06.2025 | 293,79 | 296,58 | 293,52 | 294,76 | 0,03% | - |
| 12.06.2025 | 285,99 | 294,67 | 285,99 | 294,66 | 2,84% | - |
| 11.06.2025 | 284,13 | 287,82 | 284,13 | 286,53 | 0,77% | - |
| 10.06.2025 | 284,01 | 285,26 | 281,92 | 284,35 | -0,03% | - |
| 09.06.2025 | 288,08 | 288,08 | 282,47 | 284,43 | -1,53% | - |
| 06.06.2025 | 288,43 | 289,24 | 285,23 | 288,84 | 0,34% | - |
| 05.06.2025 | 289,61 | 289,61 | 286,95 | 287,85 | -0,45% | - |
| 04.06.2025 | 291,45 | 291,89 | 289,14 | 289,14 | -0,84% | - |
| 03.06.2025 | 295,06 | 295,67 | 288,89 | 291,58 | -0,09% | - |
| 02.06.2025 | 291,11 | 291,85 | 289,00 | 291,85 | 0,07% | - |
| 30.05.2025 | 290,00 | 294,83 | 289,71 | 291,64 | 0,38% | - |
| 29.05.2025 | 290,10 | 290,74 | 286,45 | 290,55 | 0,50% | - |
| 28.05.2025 | 292,32 | 293,20 | 289,09 | 289,12 | -1,40% | - |
| 27.05.2025 | 292,78 | 293,61 | 292,05 | 293,22 | 0,35% | - |
| 23.05.2025 | 287,86 | 293,12 | 287,86 | 292,19 | 0,71% | - |
| 22.05.2025 | 291,14 | 291,84 | 289,05 | 290,12 | -0,52% | - |
| 21.05.2025 | 292,79 | 293,43 | 291,29 | 291,65 | -0,34% | - |
| 20.05.2025 | 292,51 | 296,37 | 291,67 | 292,66 | 0,07% | - |
| 19.05.2025 | 292,42 | 293,65 | 291,74 | 292,46 | 0,81% | - |