234,970$
-0,55%
Echtzeit-Aktienkurs Cencora Inc.
Bid:
Ask:
Aktienkurse zur Cencora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 236,18 | 237,39 | 233,26 | 234,97 | -0,55% | 133.510,00 |
| 05.09.2024 | 236,79 | 238,51 | 231,96 | 236,26 | -2,92% | 243.058,00 |
| 04.09.2024 | 243,68 | 244,89 | 238,75 | 243,36 | -0,15% | 98.018,00 |
| 03.09.2024 | 240,55 | 244,84 | 239,82 | 243,73 | 1,75% | 164.949,00 |
| 30.08.2024 | 236,87 | 239,78 | 236,87 | 239,53 | 0,83% | 129.248,00 |
| 29.08.2024 | 236,36 | 238,39 | 235,62 | 237,57 | 0,46% | 98.742,00 |
| 28.08.2024 | 234,23 | 236,63 | 233,52 | 236,49 | 1,28% | 74.346,00 |
| 27.08.2024 | 235,74 | 236,20 | 232,12 | 233,49 | -0,41% | 119.318,00 |
| 26.08.2024 | 234,00 | 236,96 | 233,34 | 234,46 | -1,38% | 111.990,00 |
| 23.08.2024 | 241,05 | 241,05 | 237,23 | 237,74 | -1,21% | 88.869,00 |
| 22.08.2024 | 240,57 | 240,71 | 239,27 | 240,65 | 0,54% | 83.716,00 |
| 21.08.2024 | 238,73 | 240,38 | 238,72 | 239,35 | 0,36% | 86.389,00 |
| 20.08.2024 | 238,92 | 239,28 | 237,75 | 238,48 | -0,17% | 82.094,00 |
| 19.08.2024 | 238,49 | 238,96 | 237,70 | 238,88 | 0,33% | 54.623,00 |
| 16.08.2024 | 237,45 | 238,17 | 235,34 | 238,09 | 0,61% | 70.153,00 |
| 15.08.2024 | 237,75 | 239,21 | 235,14 | 236,65 | -0,45% | 114.178,00 |
| 14.08.2024 | 236,37 | 238,92 | 236,35 | 237,72 | 0,63% | 113.475,00 |
| 13.08.2024 | 238,02 | 239,13 | 236,07 | 236,24 | -0,67% | 125.744,00 |
| 12.08.2024 | 237,80 | 240,09 | 236,11 | 237,83 | 0,05% | 68.553,00 |
| 09.08.2024 | 239,67 | 239,67 | 235,87 | 237,72 | 0,30% | 143.549,00 |
| 08.08.2024 | 239,66 | 239,66 | 234,95 | 237,00 | -1,71% | 202.532,00 |
| 07.08.2024 | 239,36 | 243,72 | 239,20 | 241,12 | 0,58% | 128.364,00 |
| 06.08.2024 | 241,25 | 243,51 | 239,44 | 239,73 | -0,65% | 109.503,00 |
| 05.08.2024 | 249,23 | 250,00 | 238,32 | 241,31 | -2,51% | 187.835,00 |
| 02.08.2024 | 241,23 | 247,64 | 236,59 | 247,53 | 1,26% | 323.123,00 |
| 01.08.2024 | 240,31 | 245,50 | 239,23 | 244,45 | 2,80% | 210.605,00 |
| 31.07.2024 | 238,43 | 244,03 | 236,10 | 237,79 | 2,98% | 313.267,00 |
| 30.07.2024 | 226,10 | 232,93 | 226,10 | 230,90 | 1,64% | 184.090,00 |
| 29.07.2024 | 228,04 | 228,97 | 227,05 | 227,17 | -0,25% | 76.912,00 |
| 26.07.2024 | 226,68 | 228,90 | 226,60 | 227,73 | 0,25% | 132.223,00 |
| 25.07.2024 | 226,46 | 230,26 | 226,46 | 227,17 | 0,52% | 106.499,00 |
| 24.07.2024 | 225,67 | 226,54 | 222,91 | 226,00 | 0,77% | 100.818,00 |
| 23.07.2024 | 225,83 | 225,83 | 223,69 | 224,28 | -0,20% | 109.653,00 |
| 22.07.2024 | 224,80 | 225,81 | 223,57 | 224,73 | 0,50% | 68.180,00 |
| 19.07.2024 | 226,28 | 226,86 | 223,43 | 223,60 | -0,05% | 90.505,00 |
| 18.07.2024 | 224,20 | 226,76 | 223,44 | 223,71 | -0,64% | 97.650,00 |
| 17.07.2024 | 226,40 | 226,58 | 224,59 | 225,15 | -0,13% | 93.674,00 |
| 16.07.2024 | 223,90 | 225,68 | 222,00 | 225,43 | 1,41% | 103.104,00 |
| 15.07.2024 | 222,91 | 225,44 | 222,11 | 222,29 | -0,11% | 82.550,00 |
| 12.07.2024 | 222,89 | 224,09 | 221,72 | 222,54 | 0,23% | 97.679,00 |
| 11.07.2024 | 222,42 | 222,42 | 219,52 | 222,04 | -0,16% | 160.098,00 |
| 10.07.2024 | 222,11 | 223,33 | 221,21 | 222,39 | 0,00% | 74.165,00 |
| 09.07.2024 | 225,50 | 225,50 | 221,65 | 222,39 | -0,56% | 91.465,00 |
| 08.07.2024 | 222,63 | 224,24 | 222,19 | 223,65 | 0,45% | 52.643,00 |
| 05.07.2024 | 222,06 | 222,71 | 219,19 | 222,64 | 0,11% | 70.559,00 |
| 03.07.2024 | 223,40 | 223,86 | 221,00 | 222,40 | -0,09% | 69.001,00 |
| 02.07.2024 | 222,79 | 222,83 | 219,59 | 222,60 | -0,43% | 170.362,00 |
| 01.07.2024 | 226,69 | 227,00 | 222,38 | 223,56 | -0,69% | 122.551,00 |
| 28.06.2024 | 227,96 | 227,96 | 224,35 | 225,11 | -1,22% | 169.907,00 |
| 27.06.2024 | 235,35 | 235,35 | 223,47 | 227,89 | -3,96% | 312.476,00 |
| 26.06.2024 | 238,06 | 238,25 | 235,87 | 237,28 | -0,47% | 106.455,00 |
| 25.06.2024 | 239,98 | 240,12 | 237,97 | 238,39 | -0,47% | 101.002,00 |
| 24.06.2024 | 238,72 | 241,19 | 237,98 | 239,51 | 1,29% | 72.957,00 |
| 21.06.2024 | 236,80 | 238,35 | 234,56 | 236,45 | 0,35% | 189.469,00 |
| 20.06.2024 | 237,25 | 237,90 | 235,58 | 235,62 | -0,63% | 117.788,00 |
| 18.06.2024 | 235,23 | 237,80 | 234,59 | 237,11 | 1,01% | 119.036,00 |
| 17.06.2024 | 231,41 | 235,06 | 231,36 | 234,75 | 0,93% | 64.550,00 |
| 14.06.2024 | 231,62 | 232,67 | 230,85 | 232,59 | 0,16% | 76.199,00 |
| 13.06.2024 | 229,05 | 232,63 | 227,66 | 232,22 | 0,91% | 86.683,00 |
| 12.06.2024 | 231,06 | 231,06 | 227,35 | 230,13 | -1,09% | 212.907,00 |
| 11.06.2024 | 234,18 | 234,18 | 231,51 | 232,67 | -0,80% | 127.180,00 |
| 10.06.2024 | 233,90 | 235,11 | 231,76 | 234,55 | -0,41% | 91.153,00 |
| 07.06.2024 | 237,21 | 238,03 | 234,73 | 235,51 | -0,49% | 141.901,00 |
| 06.06.2024 | 231,80 | 236,70 | 230,92 | 236,66 | 2,11% | 210.944,00 |
| 05.06.2024 | 230,76 | 232,02 | 230,09 | 231,78 | 0,53% | 128.232,00 |
| 04.06.2024 | 230,16 | 231,23 | 228,16 | 230,56 | -0,02% | 110.648,00 |
| 03.06.2024 | 224,31 | 230,81 | 224,31 | 230,60 | 1,81% | 128.379,00 |
| 31.05.2024 | 221,55 | 226,63 | 221,03 | 226,50 | 2,70% | 184.039,00 |
| 30.05.2024 | 219,20 | 222,44 | 218,52 | 220,55 | 0,70% | 417.482,00 |
| 29.05.2024 | 214,94 | 219,23 | 214,94 | 219,01 | 1,30% | 312.528,00 |
| 28.05.2024 | 218,06 | 218,07 | 215,13 | 216,20 | -1,26% | 340.316,00 |
| 24.05.2024 | 221,28 | 221,28 | 217,93 | 218,95 | -0,41% | 168.775,00 |
| 23.05.2024 | 219,61 | 220,82 | 218,40 | 219,85 | 1,41% | 322.129,00 |
| 22.05.2024 | 216,56 | 217,85 | 216,30 | 216,79 | -0,15% | 222.595,00 |
| 21.05.2024 | 221,31 | 221,58 | 216,46 | 217,11 | -1,78% | 262.085,00 |
| 20.05.2024 | 222,07 | 222,07 | 219,80 | 221,04 | -0,49% | 102.246,00 |
| 17.05.2024 | 222,18 | 222,28 | 221,04 | 222,13 | 0,10% | 172.498,00 |
| 16.05.2024 | 222,90 | 223,13 | 220,87 | 221,91 | 0,03% | 119.092,00 |
| 15.05.2024 | 221,76 | 223,53 | 221,23 | 221,85 | -0,02% | 150.131,00 |
| 14.05.2024 | 223,38 | 223,38 | 220,68 | 221,89 | -0,46% | 157.054,00 |
| 13.05.2024 | 224,66 | 226,09 | 222,58 | 222,92 | -0,75% | 117.870,00 |
| 10.05.2024 | 224,17 | 225,57 | 224,17 | 224,60 | 0,20% | 117.421,00 |
| 09.05.2024 | 223,55 | 225,52 | 223,55 | 224,16 | 0,05% | 137.227,00 |
| 08.05.2024 | 227,82 | 228,26 | 223,63 | 224,05 | -1,23% | 256.325,00 |
| 07.05.2024 | 224,80 | 226,88 | 224,45 | 226,83 | 1,23% | 230.050,00 |
| 06.05.2024 | 225,18 | 225,89 | 223,20 | 224,07 | 0,04% | 168.464,00 |
| 03.05.2024 | 226,56 | 226,56 | 222,26 | 223,98 | -0,32% | 299.441,00 |
| 02.05.2024 | 229,22 | 229,22 | 224,31 | 224,70 | -1,98% | 273.558,00 |
| 01.05.2024 | 229,15 | 231,53 | 224,71 | 229,23 | -4,10% | 395.789,00 |
| 30.04.2024 | 239,31 | 240,21 | 238,05 | 239,03 | -0,39% | 162.329,00 |
| 29.04.2024 | 240,51 | 240,78 | 238,22 | 239,96 | -0,42% | 94.299,00 |
| 26.04.2024 | 239,76 | 241,36 | 238,04 | 240,98 | 0,46% | 171.892,00 |
| 25.04.2024 | 238,39 | 241,07 | 238,21 | 239,88 | 0,80% | 161.016,00 |
| 24.04.2024 | 236,76 | 238,76 | 235,73 | 237,97 | 0,13% | 154.494,00 |
| 23.04.2024 | 237,67 | 238,69 | 236,32 | 237,67 | 0,34% | 249.650,00 |
| 22.04.2024 | 236,00 | 238,97 | 234,82 | 236,87 | -0,94% | 238.729,00 |
| 19.04.2024 | 237,61 | 239,88 | 237,13 | 239,12 | 0,79% | 166.972,00 |
| 18.04.2024 | 241,15 | 241,15 | 235,38 | 237,25 | -0,57% | 200.730,00 |
| 17.04.2024 | 239,27 | 239,43 | 236,30 | 238,62 | 0,17% | 181.967,00 |
| 16.04.2024 | 237,05 | 239,75 | 236,48 | 238,22 | 1,68% | 313.746,00 |