239,246$
0,91%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 237,77 | 239,43 | 237,38 | 239,25 | 0,91% | - |
| 18.04.2024 | 239,19 | 239,28 | 235,85 | 237,10 | -0,57% | - |
| 17.04.2024 | 238,78 | 238,98 | 236,63 | 238,45 | -0,02% | - |
| 16.04.2024 | 235,79 | 239,41 | 235,79 | 238,50 | 1,79% | - |
| 15.04.2024 | 235,20 | 236,42 | 234,30 | 234,30 | 0,20% | - |
| 12.04.2024 | 234,63 | 235,85 | 233,40 | 233,84 | -0,80% | - |
| 11.04.2024 | 237,43 | 237,69 | 235,62 | 235,72 | -1,00% | - |
| 10.04.2024 | 236,93 | 240,27 | 236,93 | 238,09 | -0,10% | - |
| 09.04.2024 | 241,01 | 241,26 | 237,23 | 238,32 | -0,94% | - |
| 08.04.2024 | 242,86 | 242,86 | 240,59 | 240,59 | -1,15% | - |
| 05.04.2024 | 242,66 | 243,61 | 242,18 | 243,38 | 0,50% | - |
| 04.04.2024 | 246,95 | 246,95 | 242,18 | 242,18 | -1,58% | - |
| 03.04.2024 | 242,92 | 246,50 | 242,92 | 246,08 | 1,32% | - |
| 02.04.2024 | 242,43 | 244,20 | 241,84 | 242,88 | 0,07% | - |
| 28.03.2024 | 244,85 | 244,85 | 240,06 | 242,72 | -0,65% | - |
| 27.03.2024 | 243,72 | 244,33 | 243,01 | 244,31 | 0,54% | - |
| 26.03.2024 | 242,18 | 243,88 | 241,93 | 243,01 | 0,38% | - |
| 25.03.2024 | 243,13 | 243,13 | 241,93 | 242,10 | -0,26% | - |
| 22.03.2024 | 242,97 | 243,31 | 242,05 | 242,73 | 0,04% | - |
| 21.03.2024 | 242,37 | 243,71 | 240,83 | 242,62 | 0,28% | - |
| 20.03.2024 | 243,44 | 244,36 | 241,94 | 241,94 | -0,16% | - |
| 19.03.2024 | 239,83 | 242,36 | 239,20 | 242,33 | 1,26% | - |
| 18.03.2024 | 238,00 | 241,01 | 237,53 | 239,31 | 0,62% | - |
| 15.03.2024 | 236,86 | 237,83 | 236,13 | 237,83 | 0,19% | - |
| 14.03.2024 | 235,48 | 237,69 | 235,20 | 237,37 | 1,16% | - |
| 13.03.2024 | 238,05 | 238,25 | 234,45 | 234,66 | -1,12% | - |
| 12.03.2024 | 238,01 | 238,06 | 236,52 | 237,31 | -0,16% | - |
| 11.03.2024 | 237,50 | 237,99 | 236,74 | 237,70 | 0,03% | - |
| 08.03.2024 | 237,38 | 238,14 | 236,49 | 237,62 | -0,05% | - |
| 07.03.2024 | 235,34 | 238,01 | 233,99 | 237,73 | 1,24% | - |
| 06.03.2024 | 234,75 | 236,32 | 234,75 | 234,81 | -0,22% | - |
| 05.03.2024 | 236,75 | 236,75 | 234,77 | 235,33 | -0,23% | - |
| 04.03.2024 | 237,12 | 240,00 | 235,88 | 235,88 | -0,64% | - |
| 01.03.2024 | 237,20 | 239,03 | 235,66 | 237,40 | 0,80% | - |
| 29.02.2024 | 236,47 | 236,59 | 234,95 | 235,52 | -0,14% | - |
| 28.02.2024 | 236,32 | 236,43 | 233,98 | 235,84 | -0,21% | - |
| 27.02.2024 | 238,94 | 238,94 | 234,90 | 236,34 | -0,89% | - |
| 26.02.2024 | 238,24 | 239,40 | 237,83 | 238,46 | 0,38% | - |
| 23.02.2024 | 234,95 | 237,82 | 234,60 | 237,56 | 1,29% | - |
| 22.02.2024 | 233,04 | 237,20 | 233,01 | 234,54 | 0,53% | - |
| 21.02.2024 | 232,31 | 234,11 | 232,27 | 233,30 | 0,39% | - |
| 20.02.2024 | 232,06 | 234,14 | 231,82 | 232,39 | 0,29% | - |
| 16.02.2024 | 232,69 | 233,66 | 231,40 | 231,72 | -0,55% | - |
| 15.02.2024 | 231,79 | 234,39 | 231,79 | 233,01 | 0,70% | - |
| 14.02.2024 | 231,88 | 231,88 | 229,86 | 231,39 | 0,24% | - |
| 13.02.2024 | 229,40 | 231,63 | 229,40 | 230,83 | 0,33% | - |
| 12.02.2024 | 229,35 | 230,88 | 228,52 | 230,07 | -0,09% | - |
| 09.02.2024 | 230,47 | 231,44 | 228,91 | 230,26 | 0,14% | - |
| 08.02.2024 | 233,55 | 233,78 | 228,72 | 229,94 | -3,41% | - |
| 07.02.2024 | 235,64 | 239,13 | 235,63 | 238,07 | 1,42% | - |
| 06.02.2024 | 234,84 | 237,00 | 233,49 | 234,75 | 0,07% | - |
| 05.02.2024 | 235,39 | 236,01 | 233,58 | 234,58 | -0,21% | - |
| 02.02.2024 | 236,66 | 237,10 | 234,48 | 235,06 | -0,68% | - |
| 01.02.2024 | 232,48 | 236,70 | 229,47 | 236,67 | 1,70% | - |
| 31.01.2024 | 227,78 | 234,57 | 227,78 | 232,73 | 5,47% | - |
| 30.01.2024 | 218,81 | 220,69 | 218,16 | 220,65 | 1,12% | - |
| 29.01.2024 | 217,76 | 218,20 | 216,91 | 218,20 | 0,27% | - |
| 26.01.2024 | 219,66 | 219,72 | 217,33 | 217,61 | -0,45% | - |
| 25.01.2024 | 217,52 | 218,59 | 215,50 | 218,59 | 0,53% | - |
| 24.01.2024 | 217,29 | 218,60 | 217,21 | 217,44 | -0,05% | - |
| 23.01.2024 | 217,56 | 217,73 | 216,58 | 217,55 | -0,27% | - |
| 22.01.2024 | 218,65 | 219,55 | 218,14 | 218,14 | -0,05% | - |
| 19.01.2024 | 220,84 | 221,19 | 218,19 | 218,24 | -1,15% | - |
| 18.01.2024 | 218,30 | 220,89 | 217,54 | 220,77 | 1,04% | - |
| 17.01.2024 | 218,45 | 221,22 | 218,26 | 218,50 | -0,20% | - |
| 16.01.2024 | 219,44 | 220,47 | 217,60 | 218,94 | -0,33% | - |
| 12.01.2024 | 219,08 | 219,95 | 218,59 | 219,68 | 0,25% | - |
| 11.01.2024 | 216,52 | 219,21 | 216,52 | 219,13 | 1,47% | - |
| 10.01.2024 | 213,80 | 215,95 | 213,12 | 215,95 | 1,17% | - |
| 09.01.2024 | 209,62 | 213,45 | 209,46 | 213,45 | 1,52% | - |
| 08.01.2024 | 211,29 | 212,00 | 208,68 | 210,25 | -0,58% | - |
| 05.01.2024 | 210,36 | 211,67 | 210,36 | 211,48 | 0,44% | - |
| 04.01.2024 | 208,30 | 211,15 | 208,30 | 210,56 | 0,03% | - |
| 03.01.2024 | 209,47 | 212,49 | 209,47 | 210,50 | 1,02% | - |
| 02.01.2024 | 205,05 | 208,42 | 205,02 | 208,38 | 2,39% | - |
| 28.12.2023 | 203,75 | 205,06 | 203,51 | 203,52 | -0,23% | - |
| 27.12.2023 | 203,57 | 204,00 | 203,44 | 204,00 | 0,50% | - |
| 22.12.2023 | 202,18 | 203,59 | 202,18 | 202,98 | 0,35% | - |
| 21.12.2023 | 200,59 | 202,50 | 200,13 | 202,27 | 1,07% | - |
| 20.12.2023 | 201,90 | 202,34 | 199,81 | 200,13 | -0,81% | - |
| 19.12.2023 | 200,48 | 201,80 | 200,01 | 201,76 | 0,83% | - |
| 18.12.2023 | 201,86 | 201,86 | 199,63 | 200,10 | -0,08% | - |
| 15.12.2023 | 200,29 | 200,37 | 196,87 | 200,26 | -0,66% | - |
| 14.12.2023 | 203,19 | 203,19 | 196,10 | 201,59 | -0,94% | - |
| 13.12.2023 | 203,77 | 205,50 | 202,96 | 203,51 | -0,18% | - |
| 12.12.2023 | 201,38 | 205,10 | 201,38 | 203,89 | 0,55% | - |
| 11.12.2023 | 201,98 | 203,11 | 201,46 | 202,77 | 0,60% | - |
| 08.12.2023 | 200,02 | 201,63 | 199,72 | 201,56 | 0,64% | - |
| 07.12.2023 | 199,62 | 201,09 | 199,38 | 200,28 | -0,11% | - |
| 06.12.2023 | 203,79 | 203,79 | 198,92 | 200,49 | -1,55% | - |
| 05.12.2023 | 202,91 | 204,31 | 202,82 | 203,65 | -0,04% | - |
| 04.12.2023 | 203,10 | 204,42 | 202,77 | 203,73 | -0,03% | - |
| 01.12.2023 | 203,29 | 205,13 | 203,29 | 203,79 | 0,25% | - |
| 30.11.2023 | 200,24 | 203,29 | 199,77 | 203,28 | 1,92% | - |
| 29.11.2023 | 201,05 | 201,17 | 199,10 | 199,44 | -0,89% | - |
| 28.11.2023 | 202,22 | 203,16 | 200,90 | 201,23 | -0,28% | - |
| 27.11.2023 | 201,48 | 202,94 | 200,85 | 201,79 | 0,31% | - |
| 24.11.2023 | 200,21 | 201,37 | 199,95 | 201,17 | 0,78% | - |
| 22.11.2023 | 198,74 | 200,24 | 198,46 | 199,62 | 0,26% | - |
| 21.11.2023 | 196,29 | 199,47 | 196,29 | 199,10 | 1,61% | - |