269,274$
0,65%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 269,48 | 271,61 | 266,29 | 270,22 | 1,01% | - |
| 28.05.2026 | 266,38 | 269,31 | 264,71 | 267,52 | 0,03% | - |
| 27.05.2026 | 271,67 | 271,67 | 266,43 | 267,43 | -1,38% | - |
| 26.05.2026 | 275,37 | 275,37 | 271,17 | 271,17 | -1,25% | - |
| 22.05.2026 | 271,83 | 277,04 | 271,83 | 274,61 | 3,52% | - |
| 21.05.2026 | 264,24 | 267,12 | 262,23 | 265,28 | 0,20% | - |
| 20.05.2026 | 266,33 | 267,19 | 262,74 | 264,76 | -0,51% | - |
| 19.05.2026 | 260,54 | 268,76 | 260,54 | 266,12 | 1,44% | - |
| 18.05.2026 | 256,95 | 262,92 | 255,44 | 262,34 | 2,06% | - |
| 15.05.2026 | 260,37 | 264,12 | 256,74 | 257,04 | -1,56% | - |
| 14.05.2026 | 256,41 | 261,37 | 252,89 | 261,10 | 2,12% | - |
| 13.05.2026 | 260,10 | 262,36 | 255,52 | 255,68 | -2,15% | - |
| 12.05.2026 | 259,66 | 264,72 | 259,25 | 261,29 | 0,53% | - |
| 11.05.2026 | 261,20 | 264,50 | 258,25 | 259,93 | -0,07% | - |
| 08.05.2026 | 257,48 | 266,21 | 256,49 | 260,11 | 1,83% | - |
| 07.05.2026 | 253,36 | 259,37 | 251,33 | 255,44 | 1,06% | - |
| 06.05.2026 | 277,34 | 277,34 | 245,80 | 252,77 | -17,41% | - |
| 05.05.2026 | 304,43 | 306,15 | 301,37 | 306,06 | 0,81% | - |
| 04.05.2026 | 303,36 | 306,39 | 302,04 | 303,59 | -1,41% | - |
| 30.04.2026 | 312,26 | 312,26 | 300,38 | 307,92 | -1,06% | - |
| 29.04.2026 | 311,48 | 312,77 | 307,85 | 311,21 | -0,23% | - |
| 28.04.2026 | 310,30 | 313,52 | 309,11 | 311,94 | 0,45% | - |
| 27.04.2026 | 308,12 | 313,42 | 307,18 | 310,56 | 1,80% | - |
| 24.04.2026 | 311,14 | 311,21 | 304,11 | 305,07 | -1,97% | - |
| 23.04.2026 | 309,47 | 311,28 | 304,94 | 311,20 | 1,01% | - |
| 22.04.2026 | 314,27 | 314,27 | 304,47 | 308,08 | -1,37% | - |
| 21.04.2026 | 323,29 | 323,29 | 311,98 | 312,35 | -3,17% | - |
| 20.04.2026 | 326,88 | 327,22 | 320,37 | 322,58 | -1,20% | - |
| 17.04.2026 | 322,93 | 326,52 | 318,56 | 326,50 | 1,31% | - |
| 16.04.2026 | 317,46 | 323,66 | 317,46 | 322,28 | 1,62% | - |
| 15.04.2026 | 319,12 | 320,29 | 315,73 | 317,13 | -0,85% | - |
| 14.04.2026 | 319,27 | 321,24 | 317,43 | 319,84 | 0,26% | - |
| 13.04.2026 | 319,53 | 322,03 | 314,74 | 319,02 | -0,54% | - |
| 10.04.2026 | 322,44 | 322,62 | 314,89 | 320,75 | -0,53% | - |
| 09.04.2026 | 324,06 | 325,91 | 320,09 | 322,46 | -0,74% | - |
| 08.04.2026 | 324,58 | 324,87 | 317,38 | 324,87 | 1,30% | - |
| 07.04.2026 | 320,89 | 322,54 | 318,39 | 320,70 | -1,17% | - |
| 02.04.2026 | 316,78 | 324,72 | 314,83 | 324,49 | 2,08% | - |
| 01.04.2026 | 315,13 | 319,71 | 314,14 | 317,88 | 1,24% | - |
| 31.03.2026 | 312,56 | 314,49 | 308,82 | 313,99 | 1,35% | - |
| 30.03.2026 | 315,66 | 315,66 | 308,99 | 309,82 | -0,61% | - |
| 27.03.2026 | 316,30 | 316,63 | 310,31 | 311,70 | -2,02% | - |
| 26.03.2026 | 323,28 | 325,82 | 316,91 | 318,12 | -2,15% | - |
| 25.03.2026 | 328,94 | 328,94 | 323,13 | 325,12 | -0,65% | - |
| 24.03.2026 | 319,83 | 328,88 | 317,38 | 327,23 | 2,02% | - |
| 23.03.2026 | 331,06 | 331,06 | 320,37 | 320,76 | -1,96% | - |
| 20.03.2026 | 330,43 | 332,38 | 327,18 | 327,19 | -1,33% | - |
| 19.03.2026 | 323,59 | 333,90 | 323,56 | 331,59 | 1,90% | - |
| 18.03.2026 | 332,88 | 333,30 | 318,62 | 325,41 | -2,78% | - |
| 17.03.2026 | 339,80 | 341,13 | 329,27 | 334,72 | -3,25% | - |
| 16.03.2026 | 351,69 | 354,02 | 345,77 | 345,95 | -0,91% | - |
| 13.03.2026 | 353,45 | 355,88 | 349,11 | 349,14 | -0,95% | - |
| 12.03.2026 | 347,22 | 358,00 | 347,22 | 352,48 | 0,67% | - |
| 11.03.2026 | 351,81 | 352,49 | 348,54 | 350,13 | -0,52% | - |
| 10.03.2026 | 362,12 | 362,12 | 351,65 | 351,96 | -2,70% | - |
| 09.03.2026 | 356,08 | 362,14 | 354,98 | 361,72 | 1,15% | - |
| 06.03.2026 | 355,54 | 359,20 | 354,09 | 357,61 | -0,43% | - |
| 05.03.2026 | 365,54 | 365,54 | 352,02 | 359,17 | -2,48% | - |
| 04.03.2026 | 372,07 | 372,23 | 367,72 | 368,30 | -0,80% | - |
| 03.03.2026 | 370,71 | 373,82 | 363,07 | 371,26 | -0,35% | - |
| 02.03.2026 | 369,99 | 376,54 | 368,15 | 372,55 | -0,32% | - |
| 27.02.2026 | 364,92 | 373,76 | 364,92 | 373,76 | 1,95% | - |
| 26.02.2026 | 364,41 | 368,15 | 364,41 | 366,61 | 0,94% | - |
| 25.02.2026 | 365,66 | 365,97 | 362,28 | 363,20 | -0,39% | - |
| 24.02.2026 | 366,16 | 366,46 | 361,37 | 364,61 | -0,37% | - |
| 23.02.2026 | 359,90 | 367,88 | 359,90 | 365,95 | 1,78% | - |
| 20.02.2026 | 359,57 | 359,98 | 356,81 | 359,54 | 0,11% | - |
| 19.02.2026 | 359,34 | 362,55 | 358,77 | 359,13 | -0,30% | - |
| 18.02.2026 | 360,62 | 362,19 | 358,24 | 360,22 | 0,10% | - |
| 17.02.2026 | 358,39 | 363,80 | 358,39 | 359,86 | -0,02% | - |
| 13.02.2026 | 350,64 | 364,53 | 350,63 | 359,93 | 2,40% | - |
| 12.02.2026 | 366,77 | 374,50 | 347,45 | 351,50 | -4,01% | - |
| 11.02.2026 | 361,51 | 366,43 | 358,75 | 366,18 | 1,70% | - |
| 10.02.2026 | 363,70 | 363,70 | 358,20 | 360,04 | -0,96% | - |
| 09.02.2026 | 358,60 | 367,17 | 358,60 | 363,53 | 0,92% | - |
| 06.02.2026 | 354,40 | 360,20 | 353,24 | 360,20 | 2,26% | - |
| 05.02.2026 | 328,40 | 362,08 | 328,40 | 352,26 | 6,77% | - |
| 04.02.2026 | 344,48 | 346,58 | 328,33 | 329,91 | -8,88% | - |
| 03.02.2026 | 362,95 | 365,94 | 362,06 | 362,06 | -0,43% | - |
| 02.02.2026 | 359,43 | 364,07 | 356,97 | 363,62 | 1,31% | - |
| 30.01.2026 | 351,39 | 359,02 | 349,83 | 358,93 | 2,07% | - |
| 29.01.2026 | 354,22 | 361,73 | 351,01 | 351,65 | 0,41% | - |
| 28.01.2026 | 356,00 | 356,00 | 346,85 | 350,21 | -1,73% | - |
| 27.01.2026 | 353,19 | 356,74 | 351,74 | 356,38 | 0,27% | - |
| 26.01.2026 | 354,03 | 356,63 | 353,66 | 355,42 | 0,75% | - |
| 23.01.2026 | 351,07 | 352,93 | 347,74 | 352,78 | 0,11% | - |
| 22.01.2026 | 355,06 | 355,68 | 351,26 | 352,37 | 0,21% | - |
| 21.01.2026 | 352,09 | 354,76 | 344,70 | 351,65 | 0,31% | - |
| 20.01.2026 | 354,13 | 358,33 | 349,93 | 350,57 | -0,42% | - |
| 19.01.2026 | 351,93 | 352,26 | 351,49 | 352,06 | -0,62% | - |
| 16.01.2026 | 355,13 | 356,14 | 352,63 | 354,25 | -0,32% | - |
| 15.01.2026 | 347,39 | 355,80 | 347,39 | 355,38 | 1,69% | - |
| 14.01.2026 | 345,00 | 349,54 | 345,00 | 349,48 | 1,06% | - |
| 13.01.2026 | 343,98 | 348,50 | 343,38 | 345,81 | 1,06% | - |
| 12.01.2026 | 336,49 | 342,19 | 334,11 | 342,17 | 2,13% | - |
| 09.01.2026 | 335,81 | 339,29 | 334,13 | 335,03 | -0,14% | - |
| 08.01.2026 | 338,66 | 346,96 | 334,42 | 335,50 | -1,46% | - |
| 07.01.2026 | 346,13 | 347,92 | 339,37 | 340,48 | -1,63% | - |
| 06.01.2026 | 340,32 | 348,95 | 340,32 | 346,12 | 1,47% | - |
| 05.01.2026 | 338,49 | 341,60 | 329,40 | 341,11 | 0,80% | - |