288,935$
0,26%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 286,69 | 289,71 | 284,77 | 288,94 | 0,26% | 134.126,00 |
| 05.06.2025 | 289,80 | 289,96 | 286,60 | 288,20 | -0,32% | 84.662,00 |
| 04.06.2025 | 291,39 | 292,20 | 288,75 | 289,13 | -0,81% | 77.926,00 |
| 03.06.2025 | 294,64 | 296,47 | 288,22 | 291,49 | -0,22% | 111.993,00 |
| 02.06.2025 | 292,98 | 292,98 | 288,48 | 292,13 | 0,30% | 79.644,00 |
| 30.05.2025 | 291,25 | 295,22 | 290,32 | 291,25 | 0,34% | 129.275,00 |
| 29.05.2025 | 288,28 | 291,08 | 286,20 | 290,25 | 0,38% | 88.454,00 |
| 28.05.2025 | 292,41 | 293,60 | 288,89 | 289,16 | -1,40% | 112.278,00 |
| 27.05.2025 | 293,00 | 294,14 | 292,29 | 293,26 | 0,32% | 101.245,00 |
| 23.05.2025 | 286,00 | 293,42 | 286,00 | 292,33 | 0,75% | 98.777,00 |
| 22.05.2025 | 291,36 | 292,45 | 288,49 | 290,15 | -0,39% | 152.690,00 |
| 21.05.2025 | 292,18 | 293,59 | 291,07 | 291,30 | -0,55% | 102.723,00 |
| 20.05.2025 | 291,76 | 296,95 | 291,30 | 292,92 | 0,11% | 151.654,00 |
| 19.05.2025 | 288,61 | 294,06 | 288,60 | 292,61 | 0,83% | 101.525,00 |
| 16.05.2025 | 285,90 | 290,52 | 285,53 | 290,19 | 1,45% | 151.369,00 |
| 15.05.2025 | 279,48 | 286,29 | 278,92 | 286,04 | 2,47% | 147.477,00 |
| 14.05.2025 | 280,29 | 283,09 | 278,39 | 279,14 | 0,05% | 118.727,00 |
| 13.05.2025 | 277,00 | 280,07 | 276,30 | 279,00 | 0,23% | 179.522,00 |
| 12.05.2025 | 276,94 | 278,74 | 271,00 | 278,36 | -1,63% | 384.922,00 |
| 09.05.2025 | 284,16 | 289,24 | 282,85 | 282,97 | -0,27% | 270.565,00 |
| 08.05.2025 | 300,17 | 303,05 | 282,97 | 283,73 | -6,80% | 393.275,00 |
| 07.05.2025 | 290,82 | 309,15 | 290,00 | 304,43 | 4,64% | 236.220,00 |
| 06.05.2025 | 289,00 | 293,82 | 289,00 | 290,93 | -0,31% | 124.460,00 |
| 05.05.2025 | 291,35 | 294,11 | 291,02 | 291,83 | -0,10% | 61.306,00 |
| 02.05.2025 | 292,72 | 293,93 | 290,19 | 292,12 | 0,66% | 92.799,00 |
| 01.05.2025 | 292,67 | 292,67 | 286,65 | 290,20 | -0,85% | 96.396,00 |
| 30.04.2025 | 291,83 | 293,28 | 289,09 | 292,70 | 0,90% | 103.609,00 |
| 29.04.2025 | 287,42 | 290,67 | 285,81 | 290,09 | 0,84% | 116.015,00 |
| 28.04.2025 | 287,00 | 288,13 | 285,06 | 287,66 | 0,61% | 94.182,00 |
| 25.04.2025 | 283,81 | 286,15 | 279,95 | 285,92 | 1,25% | 141.670,00 |
| 24.04.2025 | 285,53 | 285,53 | 280,59 | 282,39 | -0,77% | 148.790,00 |
| 23.04.2025 | 288,38 | 288,38 | 275,58 | 284,57 | -0,55% | 144.507,00 |
| 22.04.2025 | 281,73 | 286,33 | 280,42 | 286,15 | 1,78% | 142.231,00 |
| 21.04.2025 | 286,35 | 289,80 | 278,11 | 281,15 | -1,94% | 94.510,00 |
| 17.04.2025 | 283,00 | 287,84 | 282,08 | 286,72 | 0,79% | 126.582,00 |
| 16.04.2025 | 285,75 | 287,07 | 282,98 | 284,48 | -0,02% | 126.838,00 |
| 15.04.2025 | 284,29 | 286,70 | 283,00 | 284,53 | -0,01% | 102.230,00 |
| 14.04.2025 | 284,37 | 285,50 | 281,26 | 284,55 | 0,08% | 98.358,00 |
| 11.04.2025 | 279,15 | 286,53 | 277,96 | 284,32 | 1,88% | 94.528,00 |
| 10.04.2025 | 274,54 | 282,17 | 273,04 | 279,08 | 1,94% | 276.647,00 |
| 09.04.2025 | 272,45 | 282,43 | 269,57 | 273,77 | -0,43% | 278.061,00 |
| 08.04.2025 | 280,31 | 280,89 | 272,34 | 274,94 | 0,15% | 165.501,00 |
| 07.04.2025 | 277,46 | 280,39 | 268,31 | 274,53 | -1,50% | 127.213,00 |
| 04.04.2025 | 295,33 | 296,59 | 276,15 | 278,70 | -3,69% | 346.781,00 |
| 03.04.2025 | 279,99 | 291,83 | 279,78 | 289,39 | 3,57% | 230.210,00 |
| 02.04.2025 | 276,95 | 279,70 | 276,93 | 279,42 | 0,76% | 122.618,00 |
| 01.04.2025 | 278,62 | 279,92 | 275,83 | 277,30 | -0,28% | 118.157,00 |
| 31.03.2025 | 276,40 | 280,78 | 275,76 | 278,08 | 1,04% | 102.523,00 |
| 28.03.2025 | 274,67 | 275,57 | 273,48 | 275,22 | 0,40% | 59.198,00 |
| 27.03.2025 | 272,48 | 274,85 | 271,15 | 274,13 | 1,01% | 68.986,00 |
| 26.03.2025 | 269,60 | 271,80 | 268,80 | 271,39 | 1,10% | 82.335,00 |
| 25.03.2025 | 269,51 | 270,79 | 265,88 | 268,45 | 0,36% | 92.090,00 |
| 24.03.2025 | 268,43 | 269,73 | 266,59 | 267,48 | 0,05% | 53.131,00 |
| 21.03.2025 | 268,19 | 271,05 | 266,43 | 267,34 | -0,15% | 265.007,00 |
| 20.03.2025 | 265,66 | 267,90 | 264,61 | 267,75 | 0,74% | 137.529,00 |
| 19.03.2025 | 264,05 | 267,42 | 262,90 | 265,79 | 0,64% | 152.407,00 |
| 18.03.2025 | 260,62 | 265,45 | 260,33 | 264,10 | 1,15% | 110.733,00 |
| 17.03.2025 | 257,00 | 261,84 | 256,41 | 261,11 | 1,23% | 57.621,00 |
| 14.03.2025 | 257,01 | 258,43 | 253,41 | 257,94 | 0,73% | 63.566,00 |
| 13.03.2025 | 254,51 | 256,37 | 252,99 | 256,08 | 0,82% | 89.185,00 |
| 12.03.2025 | 259,01 | 259,01 | 252,15 | 253,99 | -2,59% | 136.061,00 |
| 11.03.2025 | 261,66 | 263,57 | 256,93 | 260,73 | -0,30% | 267.893,00 |
| 10.03.2025 | 252,84 | 262,57 | 252,84 | 261,51 | 2,75% | 110.253,00 |
| 07.03.2025 | 252,82 | 257,99 | 252,13 | 254,50 | 0,27% | 124.424,00 |
| 06.03.2025 | 250,34 | 253,85 | 249,06 | 253,82 | 0,96% | 151.065,00 |
| 05.03.2025 | 254,27 | 255,20 | 250,58 | 251,41 | -0,76% | 102.400,00 |
| 04.03.2025 | 254,56 | 257,42 | 252,60 | 253,34 | -0,80% | 131.087,00 |
| 03.03.2025 | 253,54 | 258,12 | 253,49 | 255,38 | 0,73% | 86.482,00 |
| 28.02.2025 | 248,51 | 253,57 | 248,48 | 253,54 | 1,82% | 89.475,00 |
| 27.02.2025 | 251,29 | 252,28 | 248,13 | 249,00 | -0,72% | 156.731,00 |
| 26.02.2025 | 251,31 | 253,32 | 249,37 | 250,81 | 0,11% | 114.295,00 |
| 25.02.2025 | 245,34 | 250,75 | 244,32 | 250,53 | 2,60% | 148.210,00 |
| 24.02.2025 | 242,17 | 246,07 | 241,76 | 244,18 | 1,16% | 64.210,00 |
| 21.02.2025 | 242,58 | 243,20 | 240,73 | 241,38 | -0,86% | 87.957,00 |
| 20.02.2025 | 244,00 | 244,93 | 242,24 | 243,48 | -0,82% | 89.251,00 |
| 19.02.2025 | 241,17 | 246,45 | 241,17 | 245,50 | 1,68% | 105.725,00 |
| 18.02.2025 | 241,43 | 243,09 | 237,71 | 241,44 | -0,47% | 114.556,00 |
| 14.02.2025 | 244,15 | 246,30 | 242,58 | 242,59 | -0,79% | 91.706,00 |
| 13.02.2025 | 244,17 | 244,75 | 240,97 | 244,53 | 0,36% | 79.448,00 |
| 12.02.2025 | 247,67 | 247,67 | 243,02 | 243,66 | -1,31% | 134.393,00 |
| 11.02.2025 | 246,51 | 247,25 | 243,71 | 246,90 | 0,17% | 72.859,00 |
| 10.02.2025 | 248,55 | 248,59 | 246,06 | 246,47 | -0,56% | 91.981,00 |
| 07.02.2025 | 246,70 | 249,46 | 244,77 | 247,85 | 0,70% | 86.226,00 |
| 06.02.2025 | 254,01 | 254,11 | 246,00 | 246,13 | -2,83% | 118.516,00 |
| 05.02.2025 | 253,95 | 261,78 | 248,19 | 253,30 | 0,66% | 257.887,00 |
| 04.02.2025 | 253,55 | 254,75 | 251,24 | 251,63 | -1,13% | 143.816,00 |
| 03.02.2025 | 251,03 | 255,88 | 251,03 | 254,50 | 0,10% | 62.391,00 |
| 31.01.2025 | 258,66 | 258,66 | 253,44 | 254,25 | -1,61% | 144.182,00 |
| 30.01.2025 | 256,66 | 260,99 | 256,65 | 258,41 | 0,94% | 101.467,00 |
| 29.01.2025 | 255,00 | 257,78 | 255,00 | 256,01 | 0,35% | 95.513,00 |
| 28.01.2025 | 254,65 | 256,53 | 254,65 | 255,12 | 0,08% | 79.340,00 |
| 27.01.2025 | 249,50 | 256,75 | 249,50 | 254,91 | 2,60% | 65.293,00 |
| 24.01.2025 | 248,71 | 249,03 | 247,20 | 248,44 | 0,21% | 64.156,00 |
| 23.01.2025 | 248,32 | 249,08 | 246,08 | 247,93 | 0,40% | 105.880,00 |
| 22.01.2025 | 242,18 | 248,04 | 242,18 | 246,95 | 0,77% | 159.267,00 |
| 21.01.2025 | 243,78 | 245,34 | 242,49 | 245,06 | 1,24% | 87.795,00 |
| 17.01.2025 | 243,09 | 243,85 | 239,08 | 242,05 | 0,54% | 112.437,00 |
| 16.01.2025 | 237,02 | 240,81 | 236,68 | 240,76 | 1,27% | 92.700,00 |
| 15.01.2025 | 240,60 | 240,87 | 236,50 | 237,74 | -0,97% | 83.342,00 |
| 14.01.2025 | 237,08 | 240,56 | 235,83 | 240,08 | 1,75% | 103.835,00 |