278,700$
-3,69%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 235,00 | 236,89 | 233,97 | 235,96 | -0,06% | 48.656,00 |
| 10.01.2025 | 236,86 | 239,14 | 236,04 | 236,10 | -0,70% | 108.895,00 |
| 08.01.2025 | 237,40 | 238,32 | 234,18 | 237,76 | 1,50% | 178.726,00 |
| 07.01.2025 | 230,38 | 235,00 | 230,38 | 234,25 | 2,35% | 121.546,00 |
| 06.01.2025 | 229,62 | 231,16 | 228,01 | 228,87 | -0,17% | 50.213,00 |
| 03.01.2025 | 227,13 | 232,23 | 225,75 | 229,26 | 1,98% | 148.943,00 |
| 02.01.2025 | 225,88 | 226,47 | 223,90 | 224,80 | 0,05% | 88.314,00 |
| 31.12.2024 | 224,61 | 227,20 | 224,02 | 224,68 | -0,02% | 81.304,00 |
| 30.12.2024 | 225,60 | 225,85 | 224,25 | 224,72 | -1,02% | 60.144,00 |
| 27.12.2024 | 225,50 | 227,81 | 225,50 | 227,04 | 0,19% | 73.771,00 |
| 26.12.2024 | 227,30 | 228,02 | 226,45 | 226,61 | -0,50% | 63.791,00 |
| 24.12.2024 | 226,85 | 228,70 | 226,53 | 227,74 | 0,09% | 24.423,00 |
| 23.12.2024 | 227,20 | 227,93 | 224,82 | 227,54 | -0,15% | 62.766,00 |
| 20.12.2024 | 227,72 | 229,38 | 225,68 | 227,88 | 0,69% | 105.547,00 |
| 19.12.2024 | 225,43 | 226,95 | 224,42 | 226,31 | -0,32% | 135.769,00 |
| 18.12.2024 | 227,32 | 229,19 | 226,55 | 227,04 | -0,27% | 88.212,00 |
| 17.12.2024 | 229,14 | 229,85 | 225,85 | 227,66 | -0,97% | 106.342,00 |
| 16.12.2024 | 232,91 | 234,74 | 228,21 | 229,89 | -1,02% | 62.843,00 |
| 13.12.2024 | 233,27 | 233,92 | 229,77 | 232,25 | 0,06% | 53.183,00 |
| 12.12.2024 | 232,16 | 234,05 | 231,17 | 232,12 | 0,10% | 79.756,00 |
| 11.12.2024 | 234,25 | 234,29 | 229,27 | 231,89 | -2,13% | 194.248,00 |
| 10.12.2024 | 240,22 | 240,22 | 235,86 | 236,94 | -1,48% | 135.327,00 |
| 09.12.2024 | 243,29 | 243,46 | 238,32 | 240,51 | -1,14% | 72.534,00 |
| 06.12.2024 | 244,51 | 245,14 | 242,08 | 243,29 | -0,43% | 120.015,00 |
| 05.12.2024 | 247,84 | 247,84 | 243,94 | 244,33 | -1,68% | 170.886,00 |
| 04.12.2024 | 250,50 | 252,55 | 247,95 | 248,50 | -0,60% | 56.879,00 |
| 03.12.2024 | 251,53 | 252,41 | 249,86 | 249,99 | 0,02% | 67.887,00 |
| 02.12.2024 | 251,91 | 251,91 | 248,59 | 249,95 | -0,66% | 49.417,00 |
| 29.11.2024 | 250,08 | 253,25 | 249,85 | 251,60 | 0,76% | 67.167,00 |
| 27.11.2024 | 246,38 | 251,46 | 246,38 | 249,70 | 0,51% | 100.875,00 |
| 26.11.2024 | 244,48 | 248,51 | 243,38 | 248,44 | 1,80% | 96.473,00 |
| 25.11.2024 | 244,67 | 246,33 | 243,82 | 244,04 | -0,35% | 71.074,00 |
| 22.11.2024 | 245,44 | 247,35 | 244,66 | 244,90 | -0,33% | 86.819,00 |
| 21.11.2024 | 242,44 | 245,82 | 241,44 | 245,70 | 1,04% | 72.830,00 |
| 20.11.2024 | 241,05 | 243,62 | 240,52 | 243,18 | 0,92% | 82.015,00 |
| 19.11.2024 | 242,87 | 243,84 | 240,45 | 240,96 | -0,81% | 90.899,00 |
| 18.11.2024 | 240,98 | 244,29 | 238,87 | 242,92 | 1,14% | 82.018,00 |
| 15.11.2024 | 242,92 | 243,64 | 237,61 | 240,19 | -1,35% | 177.684,00 |
| 14.11.2024 | 248,89 | 248,89 | 243,22 | 243,48 | -2,59% | 125.245,00 |
| 13.11.2024 | 248,86 | 251,02 | 248,30 | 249,95 | 0,48% | 117.323,00 |
| 12.11.2024 | 248,50 | 251,45 | 248,08 | 248,76 | -0,14% | 113.284,00 |
| 11.11.2024 | 249,60 | 251,44 | 248,46 | 249,12 | 0,28% | 67.410,00 |
| 08.11.2024 | 250,00 | 251,07 | 247,05 | 248,43 | 0,23% | 100.411,00 |