349,265$
-0,19%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 351,65 | 352,67 | 348,85 | 349,27 | -0,19% | - |
| 11.11.2026 | 345,20 | 350,00 | 344,94 | 349,94 | 0,31% | - |
| 10.11.2026 | 344,96 | 350,08 | 342,94 | 348,88 | 0,75% | - |
| 09.11.2026 | 337,19 | 347,33 | 337,19 | 346,29 | 3,46% | - |
| 06.11.2026 | 335,65 | 337,68 | 333,63 | 334,71 | -1,37% | - |
| 05.11.2026 | 357,17 | 361,92 | 337,72 | 339,35 | -4,15% | - |
| 04.11.2026 | 345,55 | 355,55 | 337,32 | 354,06 | 3,84% | - |
| 03.11.2026 | 336,57 | 342,03 | 334,71 | 340,96 | 0,92% | - |
| 02.11.2026 | 332,16 | 338,04 | 329,71 | 337,86 | 1,90% | - |
| 30.10.2026 | 336,19 | 339,78 | 331,18 | 331,55 | 0,32% | - |
| 29.10.2026 | 328,08 | 330,70 | 326,69 | 330,49 | 1,94% | - |
| 28.10.2026 | 325,03 | 327,32 | 322,56 | 324,19 | -0,33% | - |
| 27.10.2026 | 330,55 | 330,55 | 325,09 | 325,26 | -1,53% | - |
| 26.10.2026 | 332,34 | 335,24 | 329,35 | 330,30 | -0,31% | - |
| 23.10.2026 | 337,46 | 338,17 | 331,27 | 331,31 | -2,14% | - |
| 22.10.2026 | 342,20 | 342,88 | 337,18 | 338,56 | -0,58% | - |
| 21.10.2026 | 338,05 | 343,90 | 337,98 | 340,53 | -0,91% | - |
| 20.10.2026 | 341,33 | 344,57 | 339,87 | 343,65 | 1,08% | - |
| 19.10.2026 | 340,29 | 341,59 | 336,63 | 339,99 | -0,19% | - |
| 16.10.2026 | 341,96 | 342,92 | 339,37 | 340,63 | -0,13% | - |
| 15.10.2026 | 339,95 | 345,37 | 339,57 | 341,08 | 1,51% | - |
| 14.10.2026 | 329,39 | 336,03 | 329,39 | 336,03 | 1,80% | - |
| 13.10.2026 | 326,90 | 331,54 | 326,90 | 330,09 | 1,33% | - |
| 12.10.2026 | 323,88 | 327,09 | 323,80 | 325,76 | 0,40% | - |
| 09.10.2026 | 321,49 | 325,65 | 319,42 | 324,45 | 1,02% | - |
| 08.10.2026 | 317,95 | 322,53 | 314,97 | 321,18 | 1,30% | - |
| 07.10.2026 | 314,92 | 322,31 | 314,92 | 317,04 | 0,32% | - |
| 06.10.2026 | 314,54 | 316,28 | 312,54 | 316,04 | 0,37% | - |
| 05.10.2026 | 309,12 | 315,97 | 308,58 | 314,89 | 2,19% | - |
| 02.10.2026 | 311,35 | 311,35 | 302,52 | 308,15 | -0,53% | - |
| 01.10.2026 | 300,23 | 312,60 | 300,23 | 309,79 | 3,05% | - |
| 30.09.2026 | 308,18 | 308,18 | 296,53 | 300,62 | -2,22% | - |
| 29.09.2026 | 303,36 | 307,46 | 300,37 | 307,46 | 1,26% | - |
| 28.09.2026 | 305,74 | 307,74 | 302,99 | 303,64 | -1,07% | - |
| 25.09.2026 | 309,48 | 310,45 | 304,45 | 306,94 | -0,92% | - |
| 24.09.2026 | 311,16 | 316,52 | 309,24 | 309,77 | -0,74% | - |
| 23.09.2026 | 313,45 | 320,06 | 310,81 | 312,09 | -0,85% | - |
| 22.09.2026 | 317,77 | 317,77 | 314,06 | 314,77 | -0,54% | - |
| 21.09.2026 | 310,49 | 316,92 | 308,93 | 316,47 | 1,96% | - |
| 18.09.2026 | 308,64 | 311,67 | 304,68 | 310,38 | 0,24% | - |
| 17.09.2026 | 320,58 | 320,83 | 309,46 | 309,62 | -2,86% | - |
| 16.09.2026 | 323,51 | 323,54 | 318,14 | 318,74 | -1,40% | - |
| 15.09.2026 | 327,08 | 327,08 | 318,62 | 323,28 | -0,96% | - |
| 14.09.2026 | 321,59 | 327,71 | 321,49 | 326,40 | 1,70% | - |
| 10.09.2026 | 326,34 | 327,90 | 320,91 | 320,95 | -0,73% | 1.346.332,00 |
| 09.09.2026 | 322,17 | 326,99 | 321,92 | 323,32 | -0,42% | 1.215.502,00 |
| 08.09.2026 | 327,55 | 330,00 | 323,05 | 324,69 | -1,89% | 2.200.493,00 |
| 04.09.2026 | 333,48 | 336,01 | 330,20 | 330,95 | -1,86% | 1.027.638,00 |
| 03.09.2026 | 335,95 | 338,71 | 334,87 | 337,22 | 0,26% | 1.085.311,00 |
| 02.09.2026 | 332,14 | 337,91 | 330,62 | 336,36 | 1,63% | 1.398.344,00 |
| 01.09.2026 | 325,97 | 331,65 | 325,92 | 330,97 | 2,28% | 1.518.597,00 |
| 31.08.2026 | 321,11 | 326,57 | 319,04 | 323,60 | 0,49% | 1.387.962,00 |
| 28.08.2026 | 322,30 | 323,74 | 320,39 | 322,03 | 0,25% | 628.857,00 |
| 27.08.2026 | 324,35 | 324,68 | 320,47 | 321,23 | -2,00% | 1.074.792,00 |
| 26.08.2026 | 328,39 | 331,00 | 326,30 | 327,79 | -0,08% | 841.574,00 |
| 25.08.2026 | 322,68 | 328,51 | 321,43 | 328,06 | 1,33% | 1.114.917,00 |
| 24.08.2026 | 317,76 | 324,58 | 317,65 | 323,77 | 1,80% | 760.395,00 |
| 21.08.2026 | 314,74 | 320,21 | 313,13 | 318,04 | 1,06% | 905.404,00 |
| 20.08.2026 | 314,77 | 318,23 | 312,61 | 314,69 | -0,76% | 1.175.755,00 |
| 19.08.2026 | 314,03 | 322,50 | 312,02 | 317,10 | 0,31% | 1.175.848,00 |
| 18.08.2026 | 315,99 | 320,00 | 313,92 | 316,13 | 1,16% | 1.032.059,00 |
| 17.08.2026 | 312,00 | 318,23 | 311,43 | 312,52 | -0,41% | 992.051,00 |
| 14.08.2026 | 304,78 | 314,31 | 302,01 | 313,82 | 1,23% | 1.524.209,00 |
| 13.08.2026 | 312,10 | 315,30 | 309,71 | 310,01 | -1,32% | 1.542.853,00 |
| 12.08.2026 | 319,59 | 323,59 | 312,67 | 314,17 | -5,90% | 2.611.053,00 |
| 11.08.2026 | 325,60 | 333,95 | 324,30 | 333,87 | 2,73% | 1.368.665,00 |
| 10.08.2026 | 321,07 | 325,69 | 319,92 | 325,00 | 1,42% | 1.546.415,00 |
| 07.08.2026 | 324,00 | 328,99 | 319,46 | 320,46 | -1,40% | 1.560.528,00 |
| 06.08.2026 | 321,88 | 326,79 | 312,28 | 325,01 | 2,46% | 2.934.732,00 |
| 05.08.2026 | 316,00 | 326,99 | 311,00 | 317,22 | 3,57% | 2.291.359,00 |
| 04.08.2026 | 305,95 | 308,33 | 301,23 | 306,28 | -0,68% | 2.454.388,00 |
| 03.08.2026 | 312,44 | 313,87 | 307,76 | 308,37 | -0,95% | 1.602.952,00 |
| 31.07.2026 | 314,55 | 314,55 | 308,00 | 311,34 | -0,29% | 1.048.288,00 |
| 30.07.2026 | 310,55 | 315,48 | 310,54 | 312,23 | -2,00% | 932.729,00 |
| 29.07.2026 | 322,82 | 322,96 | 317,11 | 318,61 | -0,30% | 987.392,00 |
| 28.07.2026 | 314,66 | 320,58 | 314,30 | 319,58 | 2,71% | 1.237.827,00 |
| 27.07.2026 | 308,85 | 313,90 | 308,13 | 311,15 | 0,41% | 1.004.597,00 |
| 24.07.2026 | 306,90 | 310,30 | 304,25 | 309,89 | 1,58% | 852.416,00 |
| 23.07.2026 | 302,73 | 306,02 | 298,43 | 305,06 | 1,49% | 1.166.312,00 |
| 22.07.2026 | 306,51 | 308,80 | 298,79 | 300,58 | -0,82% | 998.268,00 |
| 21.07.2026 | 300,52 | 304,81 | 299,43 | 303,07 | -0,30% | 1.324.680,00 |
| 20.07.2026 | 305,28 | 307,28 | 303,49 | 303,99 | -1,27% | 1.230.775,00 |
| 17.07.2026 | 309,50 | 313,90 | 306,41 | 307,90 | -0,03% | 2.495.881,00 |
| 16.07.2026 | 300,04 | 309,27 | 298,73 | 307,99 | 3,85% | 1.601.907,00 |
| 15.07.2026 | 300,27 | 304,86 | 296,30 | 296,57 | -1,89% | 1.280.146,00 |
| 14.07.2026 | 303,80 | 304,26 | 299,84 | 302,28 | -1,26% | 1.141.781,00 |
| 13.07.2026 | 305,00 | 308,83 | 303,30 | 306,13 | 0,89% | 1.353.849,00 |
| 10.07.2026 | 301,52 | 304,79 | 300,76 | 303,44 | 0,32% | 761.480,00 |
| 09.07.2026 | 306,41 | 307,51 | 299,82 | 302,46 | -2,30% | 1.579.015,00 |
| 08.07.2026 | 302,41 | 310,45 | 301,66 | 309,57 | 1,67% | 2.259.744,00 |
| 07.07.2026 | 301,23 | 308,47 | 300,00 | 304,48 | 1,99% | 1.888.513,00 |
| 06.07.2026 | 295,20 | 299,92 | 292,50 | 298,55 | 0,69% | 1.985.695,00 |
| 02.07.2026 | 289,25 | 296,83 | 288,80 | 296,51 | 2,80% | 1.466.648,00 |
| 01.07.2026 | 284,30 | 288,60 | 280,96 | 288,42 | 1,92% | 1.291.492,00 |
| 30.06.2026 | 281,76 | 285,25 | 278,51 | 282,98 | 0,47% | 1.967.607,00 |
| 29.06.2026 | 288,31 | 289,29 | 281,59 | 281,65 | -1,57% | 1.009.698,00 |
| 26.06.2026 | 289,08 | 293,78 | 284,65 | 286,13 | -0,29% | 2.925.869,00 |
| 25.06.2026 | 285,85 | 291,85 | 284,23 | 286,95 | 0,87% | 1.486.272,00 |
| 24.06.2026 | 283,28 | 288,53 | 281,11 | 284,47 | 1,20% | 1.716.221,00 |
| 23.06.2026 | 275,70 | 283,76 | 274,38 | 281,10 | 3,62% | 1.725.936,00 |