174,483$
1,10%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 172,96 | 175,34 | 172,37 | 174,52 | 1,12% | 1.856.951,00 |
| 01.06.2023 | 170,57 | 173,27 | 170,18 | 172,59 | 1,43% | 1.539.467,00 |
| 31.05.2023 | 163,96 | 170,81 | 163,37 | 170,15 | 2,49% | 5.084.933,00 |
| 30.05.2023 | 167,43 | 168,46 | 164,74 | 166,01 | -1,43% | 1.639.874,00 |
| 26.05.2023 | 169,91 | 171,25 | 168,19 | 168,41 | -1,03% | 1.018.256,00 |
| 25.05.2023 | 170,07 | 170,93 | 168,23 | 170,17 | -0,52% | 1.914.709,00 |
| 24.05.2023 | 171,51 | 172,14 | 170,67 | 171,06 | -0,12% | 1.552.402,00 |
| 23.05.2023 | 171,71 | 172,21 | 169,66 | 171,26 | -0,57% | 1.348.739,00 |
| 22.05.2023 | 173,94 | 173,94 | 169,81 | 172,25 | -0,66% | 1.651.886,00 |
| 19.05.2023 | 175,13 | 176,62 | 173,10 | 173,39 | -0,82% | 1.772.068,00 |
| 18.05.2023 | 174,24 | 175,22 | 171,36 | 174,82 | 0,02% | 1.648.604,00 |
| 17.05.2023 | 174,98 | 175,35 | 173,26 | 174,79 | 0,11% | 1.784.162,00 |
| 16.05.2023 | 173,38 | 174,77 | 172,94 | 174,60 | 0,73% | 1.374.312,00 |
| 15.05.2023 | 170,95 | 173,59 | 170,59 | 173,34 | 1,37% | 1.810.277,00 |
| 12.05.2023 | 171,83 | 171,87 | 169,67 | 170,99 | -0,26% | 2.355.263,00 |
| 11.05.2023 | 168,92 | 172,15 | 168,92 | 171,44 | 1,14% | 1.165.572,00 |
| 10.05.2023 | 168,29 | 169,60 | 167,03 | 169,50 | 0,74% | 822.894,00 |
| 09.05.2023 | 169,52 | 173,64 | 168,14 | 168,25 | 0,02% | 1.190.410,00 |
| 08.05.2023 | 167,55 | 168,88 | 166,77 | 168,21 | 0,13% | 750.804,00 |
| 05.05.2023 | 167,55 | 169,38 | 165,04 | 167,99 | 0,84% | 1.012.871,00 |
| 04.05.2023 | 166,83 | 167,90 | 165,79 | 166,59 | -0,18% | 958.429,00 |
| 03.05.2023 | 169,70 | 170,63 | 166,26 | 166,89 | -1,34% | 1.390.494,00 |
| 02.05.2023 | 168,50 | 171,09 | 166,44 | 169,16 | 1,42% | 1.776.743,00 |
| 01.05.2023 | 167,18 | 167,41 | 164,78 | 166,79 | -0,04% | 1.509.285,00 |
| 28.04.2023 | 167,09 | 167,79 | 165,62 | 166,85 | -0,33% | 985.852,00 |
| 27.04.2023 | 164,99 | 167,60 | 164,99 | 167,41 | 1,16% | 636.622,00 |
| 26.04.2023 | 167,04 | 167,93 | 165,23 | 165,49 | -1,55% | 885.698,00 |
| 25.04.2023 | 167,91 | 168,63 | 167,21 | 168,09 | 0,23% | 565.197,00 |
| 24.04.2023 | 166,78 | 168,21 | 166,37 | 167,71 | 0,59% | 504.179,00 |
| 21.04.2023 | 167,00 | 167,82 | 165,78 | 166,73 | 0,46% | 788.236,00 |
| 20.04.2023 | 164,36 | 166,07 | 163,98 | 165,96 | 0,90% | 1.223.693,00 |
| 19.04.2023 | 167,47 | 167,55 | 163,98 | 164,48 | -1,75% | 1.086.456,00 |
| 18.04.2023 | 167,49 | 168,00 | 166,20 | 167,41 | 0,02% | 730.254,00 |
| 17.04.2023 | 167,06 | 167,40 | 165,99 | 167,38 | 0,15% | 724.213,00 |
| 14.04.2023 | 167,19 | 167,70 | 166,53 | 167,13 | -0,15% | 781.815,00 |
| 13.04.2023 | 165,73 | 167,44 | 165,44 | 167,38 | 1,18% | 703.646,00 |
| 12.04.2023 | 166,00 | 166,65 | 164,39 | 165,42 | -0,68% | 798.093,00 |
| 11.04.2023 | 167,34 | 167,34 | 166,09 | 166,55 | 0,10% | 676.516,00 |
| 10.04.2023 | 165,85 | 167,46 | 165,79 | 166,38 | 0,02% | 641.439,00 |
| 06.04.2023 | 168,00 | 168,82 | 165,89 | 166,35 | -0,60% | 870.166,00 |
| 05.04.2023 | 163,97 | 167,92 | 163,66 | 167,36 | 2,69% | 1.451.310,00 |
| 04.04.2023 | 162,10 | 163,12 | 161,02 | 162,97 | 0,43% | 846.986,00 |
| 03.04.2023 | 161,00 | 163,22 | 160,51 | 162,28 | 1,36% | 1.024.322,00 |
| 31.03.2023 | 160,32 | 161,00 | 158,91 | 160,11 | 0,48% | 1.310.347,00 |
| 30.03.2023 | 159,58 | 159,72 | 158,00 | 159,34 | 0,23% | 495.077,00 |
| 29.03.2023 | 158,61 | 159,23 | 157,64 | 158,97 | 0,61% | 638.096,00 |
| 28.03.2023 | 156,73 | 158,55 | 156,73 | 158,00 | 0,84% | 852.780,00 |
| 27.03.2023 | 157,49 | 158,44 | 156,09 | 156,69 | 0,18% | 814.743,00 |
| 24.03.2023 | 150,85 | 156,59 | 150,25 | 156,41 | 3,63% | 1.179.811,00 |
| 23.03.2023 | 153,38 | 153,66 | 150,54 | 150,93 | -1,64% | 830.624,00 |
| 22.03.2023 | 156,31 | 156,91 | 153,41 | 153,44 | -1,67% | 722.121,00 |
| 21.03.2023 | 154,68 | 156,54 | 154,50 | 156,04 | 1,42% | 1.173.197,00 |
| 20.03.2023 | 152,91 | 154,41 | 152,87 | 153,86 | 1,21% | 1.031.362,00 |
| 17.03.2023 | 151,86 | 152,55 | 150,40 | 152,02 | -0,02% | 2.946.209,00 |
| 16.03.2023 | 149,29 | 152,52 | 149,07 | 152,05 | 1,63% | 1.158.948,00 |
| 15.03.2023 | 148,09 | 150,08 | 147,48 | 149,61 | 0,21% | 1.404.224,00 |
| 14.03.2023 | 149,36 | 150,58 | 147,48 | 149,29 | 0,62% | 1.005.531,00 |
| 13.03.2023 | 148,81 | 151,84 | 148,05 | 148,37 | -0,82% | 1.363.006,00 |
| 10.03.2023 | 150,26 | 152,67 | 149,09 | 149,60 | -0,27% | 1.071.840,00 |
| 09.03.2023 | 152,58 | 152,79 | 149,15 | 150,00 | -1,22% | 1.381.955,00 |
| 08.03.2023 | 153,47 | 153,66 | 150,60 | 151,86 | -0,88% | 1.544.480,00 |
| 07.03.2023 | 156,81 | 157,14 | 153,12 | 153,21 | -2,08% | 1.400.154,00 |
| 06.03.2023 | 155,51 | 156,88 | 154,64 | 156,46 | 0,20% | 1.143.890,00 |
| 03.03.2023 | 155,54 | 156,43 | 153,65 | 156,15 | 0,81% | 1.315.950,00 |
| 02.03.2023 | 156,49 | 156,78 | 154,72 | 154,90 | -1,03% | 1.360.461,00 |
| 01.03.2023 | 155,07 | 156,87 | 154,52 | 156,51 | 0,61% | 965.535,00 |
| 28.02.2023 | 156,00 | 156,62 | 154,76 | 155,56 | -0,68% | 1.852.890,00 |
| 27.02.2023 | 158,86 | 159,33 | 155,59 | 156,63 | -1,22% | 1.010.208,00 |
| 24.02.2023 | 159,19 | 159,70 | 155,34 | 158,57 | -0,58% | 1.101.181,00 |
| 23.02.2023 | 159,85 | 161,31 | 158,49 | 159,50 | -0,39% | 848.539,00 |
| 22.02.2023 | 160,99 | 161,61 | 159,25 | 160,13 | -0,44% | 945.262,00 |
| 21.02.2023 | 160,80 | 161,92 | 160,17 | 160,84 | -0,40% | 1.239.353,00 |
| 17.02.2023 | 160,70 | 163,59 | 159,96 | 161,49 | 0,64% | 1.991.204,00 |
| 16.02.2023 | 158,15 | 160,85 | 157,46 | 160,47 | 1,05% | 1.609.315,00 |
| 15.02.2023 | 156,61 | 159,26 | 156,00 | 158,81 | 0,92% | 1.483.645,00 |
| 14.02.2023 | 159,28 | 160,22 | 157,01 | 157,36 | -0,79% | 1.100.701,00 |
| 13.02.2023 | 158,89 | 159,91 | 158,15 | 158,61 | -0,26% | 1.419.456,00 |
| 10.02.2023 | 155,73 | 159,19 | 155,45 | 159,03 | 2,59% | 1.313.638,00 |
| 09.02.2023 | 157,70 | 158,11 | 154,95 | 155,02 | -1,79% | 1.057.677,00 |
| 08.02.2023 | 156,46 | 158,49 | 155,79 | 157,85 | 0,68% | 1.009.532,00 |
| 07.02.2023 | 154,23 | 157,29 | 153,02 | 156,79 | 1,49% | 1.511.588,00 |
| 06.02.2023 | 157,22 | 157,59 | 154,17 | 154,49 | -1,43% | 1.560.018,00 |
| 03.02.2023 | 159,35 | 159,72 | 155,90 | 156,73 | -1,10% | 1.501.519,00 |
| 02.02.2023 | 161,50 | 161,83 | 157,72 | 158,47 | -1,60% | 2.643.082,00 |
| 01.02.2023 | 168,15 | 168,58 | 160,20 | 161,05 | -4,68% | 2.352.102,00 |
| 31.01.2023 | 167,17 | 169,16 | 165,88 | 168,96 | 2,21% | 2.114.641,00 |
| 30.01.2023 | 164,46 | 166,27 | 164,39 | 165,31 | 0,70% | 1.175.801,00 |
| 27.01.2023 | 165,61 | 166,66 | 163,67 | 164,16 | -0,45% | 1.626.610,00 |
| 26.01.2023 | 163,73 | 165,20 | 162,80 | 164,91 | 0,89% | 1.067.295,00 |
| 25.01.2023 | 161,27 | 163,48 | 161,23 | 163,46 | 1,26% | 1.110.286,00 |
| 24.01.2023 | 162,04 | 162,04 | 157,64 | 161,43 | -0,18% | 1.087.757,00 |
| 23.01.2023 | 162,70 | 163,56 | 161,48 | 161,72 | -0,30% | 1.107.649,00 |
| 20.01.2023 | 163,88 | 164,32 | 161,27 | 162,21 | -0,45% | 1.612.858,00 |
| 19.01.2023 | 162,96 | 164,50 | 162,31 | 162,94 | -0,01% | 1.357.951,00 |
| 18.01.2023 | 164,01 | 164,52 | 162,92 | 162,95 | -0,74% | 1.139.780,00 |
| 17.01.2023 | 164,28 | 165,34 | 163,73 | 164,16 | 0,04% | 1.264.602,00 |
| 16.01.2023 | 164,34 | 164,35 | 164,10 | 164,10 | -0,11% | - |
| 13.01.2023 | 164,32 | 166,01 | 164,16 | 164,28 | -0,38% | 1.390.667,00 |
| 12.01.2023 | 165,26 | 165,97 | 164,12 | 164,90 | -0,30% | 1.041.570,00 |
| 11.01.2023 | 167,70 | 168,84 | 164,76 | 165,39 | -1,12% | 1.225.794,00 |