308,140$
-0,93%
Echtzeit-Aktienkurs AmerisourceBergen Corp
Bid:
Ask:
Aktienkurse zur AmerisourceBergen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 308,10 | 310,12 | 303,91 | 308,14 | -0,93% | 116.541,00 |
| 23.04.2026 | 308,94 | 311,72 | 304,83 | 311,03 | 0,89% | 98.049,00 |
| 22.04.2026 | 310,98 | 312,70 | 304,30 | 308,30 | -1,28% | 195.807,00 |
| 21.04.2026 | 321,88 | 321,88 | 311,93 | 312,31 | -3,31% | 157.791,00 |
| 20.04.2026 | 325,54 | 326,24 | 320,02 | 323,00 | -1,38% | 91.507,00 |
| 17.04.2026 | 321,27 | 327,62 | 318,13 | 327,51 | 1,60% | 97.429,00 |
| 16.04.2026 | 317,00 | 323,77 | 317,00 | 322,36 | 1,62% | 119.707,00 |
| 15.04.2026 | 318,80 | 320,26 | 315,48 | 317,21 | -0,79% | 80.206,00 |
| 14.04.2026 | 319,93 | 321,39 | 317,36 | 319,72 | 0,20% | 98.691,00 |
| 13.04.2026 | 321,18 | 322,57 | 314,56 | 319,07 | -0,54% | 76.951,00 |
| 10.04.2026 | 320,95 | 322,76 | 314,79 | 320,80 | -0,50% | 76.036,00 |
| 09.04.2026 | 324,56 | 325,97 | 319,98 | 322,40 | -0,76% | 133.035,00 |
| 08.04.2026 | 325,96 | 326,88 | 316,11 | 324,88 | 1,26% | 94.595,00 |
| 07.04.2026 | 320,03 | 322,63 | 318,22 | 320,84 | 0,07% | 93.248,00 |
| 06.04.2026 | 325,04 | 325,04 | 316,27 | 320,60 | -1,17% | 46.784,00 |
| 02.04.2026 | 317,18 | 324,73 | 315,30 | 324,38 | 2,07% | 111.849,00 |
| 01.04.2026 | 314,31 | 319,79 | 313,81 | 317,79 | 1,17% | 106.581,00 |
| 31.03.2026 | 312,69 | 314,64 | 308,54 | 314,13 | 1,38% | 152.172,00 |
| 30.03.2026 | 314,60 | 315,90 | 308,83 | 309,86 | -0,85% | 68.219,00 |
| 27.03.2026 | 317,32 | 317,44 | 310,23 | 312,53 | -1,70% | 111.499,00 |
| 26.03.2026 | 323,85 | 326,44 | 316,79 | 317,95 | -2,18% | 135.319,00 |
| 25.03.2026 | 327,63 | 328,64 | 323,14 | 325,04 | -0,63% | 94.336,00 |
| 24.03.2026 | 321,91 | 328,97 | 317,34 | 327,10 | 1,99% | 188.738,00 |
| 23.03.2026 | 327,20 | 331,96 | 320,20 | 320,72 | -2,10% | 81.514,00 |
| 20.03.2026 | 333,89 | 333,89 | 327,08 | 327,58 | -1,26% | 138.277,00 |
| 19.03.2026 | 327,09 | 333,93 | 322,94 | 331,75 | 1,93% | 176.121,00 |
| 18.03.2026 | 336,64 | 339,71 | 318,29 | 325,46 | -2,75% | 195.418,00 |
| 17.03.2026 | 344,50 | 344,60 | 329,10 | 334,66 | -3,21% | 175.013,00 |
| 16.03.2026 | 351,14 | 354,20 | 345,72 | 345,76 | -1,13% | 100.888,00 |
| 13.03.2026 | 355,28 | 356,14 | 348,93 | 349,70 | -0,87% | 89.431,00 |
| 12.03.2026 | 352,90 | 358,18 | 351,02 | 352,77 | 0,90% | 133.578,00 |
| 11.03.2026 | 354,56 | 354,56 | 347,84 | 349,63 | -0,66% | 76.817,00 |
| 10.03.2026 | 359,08 | 362,13 | 351,45 | 351,97 | -2,67% | 72.968,00 |
| 09.03.2026 | 358,10 | 362,05 | 354,92 | 361,62 | 0,99% | 111.949,00 |
| 06.03.2026 | 358,98 | 359,50 | 353,95 | 358,08 | -0,33% | 85.871,00 |
| 05.03.2026 | 368,03 | 368,03 | 351,74 | 359,26 | -2,45% | 168.054,00 |
| 04.03.2026 | 372,48 | 372,48 | 367,25 | 368,27 | -0,78% | 98.928,00 |
| 03.03.2026 | 373,15 | 373,78 | 362,76 | 371,18 | -0,47% | 399.170,00 |
| 02.03.2026 | 372,50 | 376,92 | 367,94 | 372,93 | 0,23% | 66.804,00 |
| 27.02.2026 | 367,64 | 374,01 | 367,31 | 372,08 | 1,49% | 273.868,00 |
| 26.02.2026 | 364,99 | 368,33 | 364,17 | 366,61 | 0,97% | 81.749,00 |
| 25.02.2026 | 366,52 | 366,52 | 362,24 | 363,09 | -0,40% | 67.897,00 |
| 24.02.2026 | 366,76 | 367,44 | 361,18 | 364,54 | -0,31% | 84.632,00 |
| 23.02.2026 | 361,08 | 367,68 | 359,64 | 365,67 | 1,37% | 41.958,00 |
| 20.02.2026 | 359,16 | 360,81 | 356,28 | 360,74 | 0,46% | 70.175,00 |
| 19.02.2026 | 360,51 | 362,62 | 358,77 | 359,09 | -0,29% | 171.552,00 |
| 18.02.2026 | 359,98 | 362,59 | 358,24 | 360,12 | 0,02% | 83.052,00 |
| 17.02.2026 | 360,82 | 364,36 | 357,25 | 360,03 | -0,16% | 75.595,00 |
| 13.02.2026 | 351,04 | 364,59 | 350,00 | 360,62 | 2,49% | 87.949,00 |
| 12.02.2026 | 365,70 | 374,88 | 347,48 | 351,87 | -3,78% | 183.857,00 |
| 11.02.2026 | 359,01 | 366,41 | 358,70 | 365,70 | 1,58% | 125.559,00 |
| 10.02.2026 | 364,26 | 364,26 | 358,27 | 360,02 | -0,91% | 276.396,00 |
| 09.02.2026 | 359,50 | 367,26 | 359,07 | 363,32 | 1,15% | 194.510,00 |
| 06.02.2026 | 355,45 | 360,60 | 351,52 | 359,18 | 1,97% | 129.167,00 |
| 05.02.2026 | 330,50 | 362,31 | 330,50 | 352,23 | 6,80% | 839.759,00 |
| 04.02.2026 | 344,99 | 353,13 | 328,12 | 329,81 | -8,83% | 258.866,00 |
| 03.02.2026 | 362,57 | 365,94 | 361,75 | 361,75 | -0,53% | 127.165,00 |
| 02.02.2026 | 361,63 | 364,06 | 357,04 | 363,67 | 1,26% | 69.324,00 |
| 30.01.2026 | 353,00 | 359,39 | 349,55 | 359,13 | 2,16% | 112.320,00 |
| 29.01.2026 | 354,83 | 362,43 | 350,99 | 351,55 | 0,39% | 142.603,00 |
| 28.01.2026 | 355,34 | 355,34 | 346,82 | 350,20 | -1,70% | 105.817,00 |
| 27.01.2026 | 355,14 | 356,72 | 351,68 | 356,27 | 0,23% | 87.002,00 |
| 26.01.2026 | 353,48 | 357,06 | 353,48 | 355,47 | 0,60% | 44.674,00 |
| 23.01.2026 | 351,66 | 353,52 | 347,68 | 353,36 | 0,23% | 138.441,00 |
| 22.01.2026 | 355,27 | 356,05 | 351,22 | 352,55 | 0,21% | 113.569,00 |
| 21.01.2026 | 351,51 | 354,78 | 343,20 | 351,81 | 0,35% | 145.568,00 |
| 20.01.2026 | 353,55 | 358,71 | 350,00 | 350,60 | -1,26% | 86.776,00 |
| 16.01.2026 | 353,37 | 356,43 | 352,50 | 355,07 | -0,09% | 87.462,00 |
| 15.01.2026 | 349,64 | 355,70 | 349,28 | 355,39 | 1,62% | 96.204,00 |
| 14.01.2026 | 345,10 | 349,77 | 343,61 | 349,71 | 1,17% | 63.479,00 |
| 13.01.2026 | 340,80 | 349,24 | 340,80 | 345,68 | 1,03% | 121.844,00 |
| 12.01.2026 | 337,55 | 342,29 | 334,10 | 342,17 | 1,93% | 62.630,00 |
| 09.01.2026 | 335,00 | 339,56 | 334,06 | 335,69 | 0,00% | 110.743,00 |
| 08.01.2026 | 340,51 | 347,10 | 334,31 | 335,70 | -1,40% | 102.850,00 |
| 07.01.2026 | 347,82 | 347,82 | 339,32 | 340,46 | -1,65% | 87.886,00 |
| 06.01.2026 | 340,91 | 349,03 | 340,66 | 346,18 | 1,47% | 103.336,00 |
| 05.01.2026 | 336,32 | 341,71 | 329,22 | 341,16 | 0,66% | 82.267,00 |
| 02.01.2026 | 337,70 | 340,38 | 335,33 | 338,93 | 0,37% | 93.625,00 |
| 31.12.2025 | 339,33 | 340,65 | 337,69 | 337,69 | -0,68% | 73.355,00 |
| 30.12.2025 | 339,01 | 341,67 | 339,00 | 340,01 | -0,05% | 81.023,00 |
| 29.12.2025 | 342,42 | 342,42 | 339,17 | 340,17 | -0,27% | 51.597,00 |
| 26.12.2025 | 340,00 | 341,80 | 339,69 | 341,09 | 0,33% | 57.534,00 |
| 24.12.2025 | 341,50 | 343,11 | 339,97 | 339,97 | -0,21% | 41.755,00 |
| 23.12.2025 | 337,51 | 341,06 | 337,47 | 340,68 | 0,20% | 86.256,00 |
| 22.12.2025 | 341,00 | 341,00 | 337,52 | 340,01 | -0,26% | 48.380,00 |
| 19.12.2025 | 340,74 | 345,54 | 340,49 | 340,89 | 0,06% | 84.033,00 |
| 18.12.2025 | 342,69 | 344,14 | 339,44 | 340,69 | -0,67% | 112.734,00 |
| 17.12.2025 | 342,00 | 344,56 | 339,52 | 343,00 | 0,41% | 101.939,00 |
| 16.12.2025 | 348,84 | 350,51 | 340,00 | 341,60 | -2,49% | 104.076,00 |
| 15.12.2025 | 348,94 | 351,94 | 345,05 | 350,34 | 1,25% | 193.429,00 |
| 12.12.2025 | 345,94 | 347,76 | 342,59 | 346,03 | 0,45% | 78.236,00 |
| 11.12.2025 | 341,35 | 346,09 | 341,35 | 344,49 | 1,09% | 117.778,00 |
| 10.12.2025 | 336,48 | 340,83 | 336,48 | 340,77 | 1,03% | 91.544,00 |
| 09.12.2025 | 338,10 | 342,50 | 337,26 | 337,30 | -0,11% | 86.405,00 |
| 08.12.2025 | 338,61 | 339,68 | 335,99 | 337,67 | -0,57% | 168.234,00 |
| 05.12.2025 | 337,96 | 341,18 | 336,43 | 339,59 | 0,57% | 97.473,00 |
| 04.12.2025 | 335,36 | 338,02 | 334,41 | 337,66 | 0,73% | 108.230,00 |
| 03.12.2025 | 351,95 | 352,30 | 333,42 | 335,22 | -4,42% | 201.403,00 |
| 02.12.2025 | 359,33 | 359,33 | 348,31 | 350,72 | -3,23% | 164.993,00 |
| 01.12.2025 | 368,16 | 369,65 | 362,21 | 362,41 | -1,87% | 32.048,00 |