7,100$
0,28%
Echtzeit-Aktienkurs AMC Networks Inc.
Bid:
Ask:
Aktienkurse zur AMC Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 7,10 | 7,15 | 6,93 | 7,10 | 0,28% | 615.678,00 |
| 14.08.2025 | 7,17 | 7,22 | 6,90 | 7,08 | -2,34% | 540.229,00 |
| 13.08.2025 | 6,92 | 7,33 | 6,85 | 7,25 | 5,99% | 1.470.319,00 |
| 12.08.2025 | 6,84 | 7,08 | 6,71 | 6,84 | 1,26% | 1.594.952,00 |
| 11.08.2025 | 6,67 | 7,34 | 6,67 | 6,76 | 3,45% | 1.387.779,00 |
| 08.08.2025 | 7,38 | 8,18 | 6,28 | 6,53 | 8,83% | 3.153.300,00 |
| 07.08.2025 | 6,02 | 6,04 | 5,68 | 6,00 | 1,35% | 560.280,00 |
| 06.08.2025 | 5,99 | 6,03 | 5,90 | 5,92 | -1,00% | 485.489,00 |
| 05.08.2025 | 6,05 | 6,09 | 5,83 | 5,98 | -0,50% | 483.665,00 |
| 04.08.2025 | 5,66 | 6,04 | 5,63 | 6,01 | 6,75% | 485.068,00 |
| 01.08.2025 | 5,94 | 5,94 | 5,41 | 5,63 | -5,93% | 1.604.298,00 |
| 31.07.2025 | 5,88 | 6,02 | 5,67 | 5,99 | 0,76% | 933.832,00 |
| 30.07.2025 | 6,00 | 6,10 | 5,83 | 5,94 | -0,83% | 585.260,00 |
| 29.07.2025 | 6,30 | 6,30 | 5,98 | 5,99 | -4,01% | 363.908,00 |
| 28.07.2025 | 6,33 | 6,34 | 6,19 | 6,24 | -1,58% | 291.093,00 |
| 25.07.2025 | 6,53 | 6,53 | 6,33 | 6,34 | -2,46% | 300.977,00 |
| 24.07.2025 | 6,44 | 6,55 | 6,34 | 6,50 | 0,93% | 463.502,00 |
| 23.07.2025 | 6,24 | 6,47 | 6,17 | 6,44 | 3,87% | 509.081,00 |
| 22.07.2025 | 6,12 | 6,22 | 6,11 | 6,20 | 0,98% | 307.736,00 |
| 21.07.2025 | 6,20 | 6,24 | 6,12 | 6,14 | -0,16% | 212.350,00 |
| 18.07.2025 | 6,28 | 6,28 | 6,13 | 6,15 | -1,28% | 257.250,00 |
| 17.07.2025 | 6,11 | 6,26 | 6,10 | 6,23 | 1,96% | 453.602,00 |
| 16.07.2025 | 6,07 | 6,21 | 6,02 | 6,11 | 0,99% | 331.547,00 |
| 15.07.2025 | 6,38 | 6,40 | 6,05 | 6,05 | -4,57% | 279.470,00 |
| 14.07.2025 | 6,09 | 6,39 | 6,02 | 6,34 | 4,11% | 313.693,00 |
| 11.07.2025 | 6,04 | 6,14 | 5,94 | 6,09 | 0,83% | 443.426,00 |
| 10.07.2025 | 5,97 | 6,13 | 5,93 | 6,04 | 0,83% | 477.140,00 |
| 09.07.2025 | 6,10 | 6,10 | 5,94 | 5,99 | -1,16% | 394.625,00 |
| 08.07.2025 | 5,97 | 6,23 | 5,93 | 6,06 | 1,85% | 477.451,00 |
| 07.07.2025 | 6,14 | 6,18 | 5,90 | 5,95 | -3,25% | 628.351,00 |
| 03.07.2025 | 6,15 | 6,18 | 6,04 | 6,15 | 0,33% | 209.587,00 |
| 02.07.2025 | 6,14 | 6,26 | 6,08 | 6,13 | -0,16% | 347.832,00 |
| 01.07.2025 | 6,27 | 6,43 | 6,12 | 6,14 | -2,23% | 404.003,00 |
| 30.06.2025 | 6,38 | 6,44 | 6,25 | 6,28 | -1,57% | 357.010,00 |
| 27.06.2025 | 6,34 | 6,42 | 6,23 | 6,38 | 1,43% | 516.764,00 |
| 26.06.2025 | 6,00 | 6,32 | 5,96 | 6,29 | 5,18% | 402.258,00 |
| 25.06.2025 | 5,99 | 6,06 | 5,90 | 5,98 | -0,17% | 866.132,00 |
| 24.06.2025 | 6,35 | 6,38 | 5,96 | 5,99 | -4,47% | 521.676,00 |
| 23.06.2025 | 5,97 | 6,32 | 5,77 | 6,27 | 4,50% | 960.568,00 |
| 20.06.2025 | 6,16 | 6,22 | 5,89 | 6,00 | -0,50% | 1.669.248,00 |
| 18.06.2025 | 6,03 | 6,15 | 5,94 | 6,03 | -0,50% | 439.648,00 |
| 17.06.2025 | 6,14 | 6,18 | 6,05 | 6,06 | -1,94% | 291.525,00 |
| 16.06.2025 | 6,30 | 6,37 | 6,09 | 6,18 | -0,96% | 370.748,00 |
| 13.06.2025 | 6,36 | 6,51 | 6,23 | 6,24 | -4,07% | 381.257,00 |
| 12.06.2025 | 6,90 | 6,93 | 6,24 | 6,51 | -6,81% | 432.756,00 |
| 11.06.2025 | 7,05 | 7,19 | 6,97 | 6,98 | -0,85% | 506.459,00 |
| 10.06.2025 | 6,79 | 7,06 | 6,67 | 7,04 | 4,30% | 816.307,00 |
| 09.06.2025 | 6,54 | 6,81 | 6,47 | 6,75 | 4,17% | 418.654,00 |
| 06.06.2025 | 6,66 | 6,83 | 6,47 | 6,48 | -1,82% | 359.601,00 |
| 05.06.2025 | 6,47 | 6,76 | 6,43 | 6,60 | 2,01% | 596.796,00 |
| 04.06.2025 | 6,66 | 6,73 | 6,47 | 6,47 | -2,41% | 448.883,00 |
| 03.06.2025 | 6,46 | 6,71 | 6,36 | 6,63 | 2,47% | 505.910,00 |
| 02.06.2025 | 6,54 | 6,64 | 6,33 | 6,47 | -2,12% | 687.987,00 |
| 30.05.2025 | 6,62 | 6,71 | 6,45 | 6,61 | -0,38% | 686.040,00 |
| 29.05.2025 | 6,52 | 6,70 | 6,39 | 6,64 | 1,76% | 441.726,00 |
| 28.05.2025 | 6,57 | 6,73 | 6,44 | 6,52 | -0,76% | 703.041,00 |
| 27.05.2025 | 6,26 | 6,58 | 6,26 | 6,57 | 5,97% | 581.608,00 |
| 23.05.2025 | 6,14 | 6,35 | 6,14 | 6,20 | -1,12% | 547.993,00 |
| 22.05.2025 | 6,27 | 6,41 | 6,17 | 6,27 | 0,00% | 466.242,00 |
| 21.05.2025 | 6,39 | 6,53 | 6,19 | 6,27 | -3,09% | 544.826,00 |
| 20.05.2025 | 6,39 | 6,54 | 6,18 | 6,47 | 1,25% | 611.253,00 |
| 19.05.2025 | 6,15 | 6,41 | 6,01 | 6,39 | 2,57% | 1.092.738,00 |
| 16.05.2025 | 6,46 | 6,67 | 6,18 | 6,23 | -2,81% | 791.847,00 |
| 15.05.2025 | 6,15 | 6,42 | 5,99 | 6,41 | 4,40% | 545.239,00 |
| 14.05.2025 | 6,05 | 6,15 | 5,93 | 6,14 | 1,99% | 688.891,00 |
| 13.05.2025 | 5,83 | 6,09 | 5,71 | 6,02 | 2,91% | 976.944,00 |
| 12.05.2025 | 6,45 | 6,51 | 5,83 | 5,85 | -7,58% | 734.777,00 |
| 09.05.2025 | 6,05 | 6,34 | 5,57 | 6,33 | 2,26% | 1.115.806,00 |
| 08.05.2025 | 6,66 | 6,72 | 6,17 | 6,19 | -6,64% | 680.898,00 |
| 07.05.2025 | 6,38 | 6,67 | 6,38 | 6,63 | 3,92% | 688.581,00 |
| 06.05.2025 | 6,19 | 6,47 | 6,10 | 6,38 | 1,92% | 428.011,00 |
| 05.05.2025 | 6,20 | 6,29 | 6,08 | 6,26 | 0,16% | 295.953,00 |
| 02.05.2025 | 6,34 | 6,39 | 6,22 | 6,25 | -0,79% | 267.508,00 |
| 01.05.2025 | 6,39 | 6,41 | 6,26 | 6,30 | -1,41% | 198.517,00 |
| 30.04.2025 | 6,38 | 6,43 | 6,21 | 6,39 | -2,89% | 286.264,00 |
| 29.04.2025 | 6,48 | 6,61 | 6,48 | 6,58 | 0,61% | 256.950,00 |
| 28.04.2025 | 6,52 | 6,59 | 6,46 | 6,54 | 0,00% | 246.330,00 |
| 25.04.2025 | 6,35 | 6,55 | 6,28 | 6,54 | 2,83% | 342.374,00 |
| 24.04.2025 | 6,24 | 6,37 | 6,15 | 6,36 | 1,92% | 269.333,00 |
| 23.04.2025 | 6,42 | 6,51 | 6,15 | 6,24 | -0,48% | 329.878,00 |
| 22.04.2025 | 6,09 | 6,29 | 5,95 | 6,27 | 4,24% | 320.825,00 |
| 21.04.2025 | 6,02 | 6,08 | 5,93 | 6,02 | -1,39% | 338.674,00 |
| 17.04.2025 | 5,96 | 6,15 | 5,95 | 6,10 | 2,01% | 300.501,00 |
| 16.04.2025 | 5,92 | 6,05 | 5,83 | 5,98 | 0,84% | 477.380,00 |
| 15.04.2025 | 6,19 | 6,21 | 5,75 | 5,93 | -5,12% | 524.993,00 |
| 14.04.2025 | 6,06 | 6,31 | 6,00 | 6,25 | 3,99% | 541.656,00 |
| 11.04.2025 | 5,99 | 6,03 | 5,70 | 6,01 | 2,82% | 419.847,00 |
| 10.04.2025 | 6,04 | 6,04 | 5,64 | 5,85 | -4,80% | 608.539,00 |
| 09.04.2025 | 5,54 | 6,21 | 5,47 | 6,14 | 10,63% | 748.169,00 |
| 08.04.2025 | 6,26 | 6,26 | 5,41 | 5,55 | -6,96% | 609.989,00 |
| 07.04.2025 | 6,03 | 6,31 | 5,61 | 5,97 | -3,95% | 538.954,00 |
| 04.04.2025 | 6,03 | 6,28 | 5,85 | 6,21 | 0,00% | 711.327,00 |
| 03.04.2025 | 6,69 | 6,70 | 6,21 | 6,21 | -10,13% | 632.548,00 |
| 02.04.2025 | 6,78 | 6,99 | 6,78 | 6,91 | 0,73% | 336.625,00 |
| 01.04.2025 | 6,85 | 6,95 | 6,69 | 6,86 | -0,36% | 517.574,00 |
| 31.03.2025 | 6,75 | 7,10 | 6,56 | 6,89 | 0,66% | 1.060.915,00 |
| 28.03.2025 | 6,95 | 7,04 | 6,74 | 6,84 | -1,87% | 511.564,00 |
| 27.03.2025 | 7,21 | 7,31 | 6,85 | 6,97 | -2,92% | 476.608,00 |
| 26.03.2025 | 7,01 | 7,24 | 7,01 | 7,18 | 2,87% | 425.427,00 |
| 25.03.2025 | 6,82 | 7,07 | 6,82 | 6,98 | 2,05% | 437.948,00 |