145,620€
3,78%
Echtzeit-Aktienkurs Amerisourcebergen Corp.
Bid:
Ask:
Aktienkurse zur Amerisourcebergen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 139,53 | 144,41 | 138,79 | 144,32 | 2,85% | - |
| 23.03.2023 | 142,66 | 142,66 | 140,32 | 140,32 | -0,68% | 21,00 |
| 22.03.2023 | 141,28 | 141,28 | 141,28 | 141,28 | -2,30% | 65,00 |
| 21.03.2023 | 144,42 | 144,60 | 144,22 | 144,60 | 0,88% | 113,00 |
| 20.03.2023 | 143,34 | 143,34 | 143,34 | 143,34 | 0,79% | 52,00 |
| 17.03.2023 | 144,10 | 144,72 | 142,22 | 142,22 | -0,06% | 83,00 |
| 16.03.2023 | 139,62 | 142,30 | 139,42 | 142,30 | 1,09% | 60,00 |
| 15.03.2023 | 140,28 | 140,76 | 138,50 | 140,76 | 1,37% | 17,00 |
| 14.03.2023 | 138,86 | 138,86 | 138,86 | 138,86 | 0,23% | 4,00 |
| 13.03.2023 | 142,24 | 142,24 | 138,54 | 138,54 | -2,56% | 167,00 |
| 10.03.2023 | 142,18 | 142,18 | 142,18 | 142,18 | 0,40% | 10,00 |
| 09.03.2023 | 141,62 | 141,62 | 141,62 | 141,62 | -1,97% | 200,00 |
| 08.03.2023 | 146,84 | 147,02 | 144,00 | 144,46 | -1,05% | 79,00 |
| 07.03.2023 | 147,20 | 147,20 | 146,00 | 146,00 | -0,01% | 120,00 |
| 06.03.2023 | 148,30 | 149,18 | 146,02 | 146,02 | -0,46% | 682,00 |
| 03.03.2023 | 147,20 | 147,22 | 145,96 | 146,70 | 0,08% | 63,00 |
| 02.03.2023 | 148,56 | 148,56 | 146,54 | 146,58 | -0,91% | 11,00 |
| 01.03.2023 | 147,92 | 147,92 | 147,92 | 147,92 | 0,24% | 1,00 |
| 28.02.2023 | 147,66 | 147,66 | 147,56 | 147,56 | -1,19% | 68,00 |
| 27.02.2023 | 151,00 | 151,00 | 149,34 | 149,34 | -2,25% | 51,00 |
| 23.02.2023 | 152,78 | 152,78 | 152,78 | 152,78 | 1,23% | 1,00 |
| 22.02.2023 | 150,92 | 150,92 | 150,92 | 150,92 | -0,42% | 20,00 |
| 21.02.2023 | 151,96 | 151,96 | 151,48 | 151,56 | -0,50% | 47,00 |
| 20.02.2023 | 152,32 | 152,32 | 152,32 | 152,32 | 0,26% | 4,00 |
| 17.02.2023 | 151,94 | 151,94 | 151,92 | 151,92 | 2,26% | 10,00 |
| 16.02.2023 | 146,76 | 148,56 | 146,76 | 148,56 | 0,50% | 69,00 |
| 15.02.2023 | 147,82 | 147,82 | 147,82 | 147,82 | -0,83% | 1,00 |
| 13.02.2023 | 149,06 | 149,06 | 149,06 | 149,06 | 0,51% | 11,00 |
| 10.02.2023 | 147,36 | 148,30 | 147,36 | 148,30 | 2,23% | 94,00 |
| 09.02.2023 | 145,06 | 145,06 | 145,06 | 145,06 | -1,32% | 7,00 |
| 08.02.2023 | 147,00 | 147,00 | 147,00 | 147,00 | 1,17% | 27,00 |
| 07.02.2023 | 145,30 | 145,30 | 145,30 | 145,30 | -0,14% | 80,00 |
| 06.02.2023 | 145,50 | 145,50 | 145,50 | 145,50 | 1,99% | 13,00 |
| 03.02.2023 | 143,16 | 143,16 | 142,66 | 142,66 | -1,27% | 100,00 |
| 02.02.2023 | 144,90 | 144,90 | 144,50 | 144,50 | -3,58% | 46,00 |
| 01.02.2023 | 156,50 | 156,50 | 149,86 | 149,86 | -1,56% | 155,00 |
| 30.01.2023 | 151,10 | 152,24 | 151,10 | 152,24 | 0,62% | 110,00 |
| 26.01.2023 | 151,30 | 151,30 | 151,30 | 151,30 | 3,57% | 25,00 |
| 25.01.2023 | 146,08 | 146,08 | 146,08 | 146,08 | -0,37% | 73,00 |
| 24.01.2023 | 147,50 | 147,50 | 146,62 | 146,62 | -2,25% | 31,00 |
| 23.01.2023 | 150,00 | 150,26 | 147,52 | 150,00 | 0,00% | 215,00 |
| 19.01.2023 | 150,00 | 150,00 | 150,00 | 150,00 | -1,68% | 1,00 |
| 17.01.2023 | 152,56 | 152,56 | 152,56 | 152,56 | -0,35% | 100,00 |
| 16.01.2023 | 153,10 | 153,10 | 153,10 | 153,10 | 0,03% | 9,00 |
| 13.01.2023 | 152,96 | 153,06 | 152,96 | 153,06 | -2,62% | 5,00 |
| 11.01.2023 | 157,18 | 157,18 | 157,18 | 157,18 | 1,63% | 6,00 |
| 10.01.2023 | 154,66 | 154,66 | 154,66 | 154,66 | -1,15% | 1,00 |
| 09.01.2023 | 156,46 | 156,46 | 156,46 | 156,46 | 1,09% | 9,00 |
| 05.01.2023 | 153,94 | 154,78 | 153,94 | 154,78 | -0,04% | 62,00 |
| 04.01.2023 | 154,84 | 154,84 | 154,84 | 154,84 | -1,76% | 6,00 |
| 03.01.2023 | 157,62 | 157,62 | 157,62 | 157,62 | 2,13% | 10,00 |
| 02.01.2023 | 154,34 | 154,34 | 154,34 | 154,34 | 2,89% | 8,00 |
| 30.12.2022 | 150,42 | 150,42 | 150,00 | 150,00 | -4,03% | 26,00 |
| 29.12.2022 | 155,78 | 157,52 | 155,78 | 156,30 | -1,49% | 222,00 |
| 28.12.2022 | 160,76 | 160,76 | 158,66 | 158,66 | -1,38% | 40,00 |
| 27.12.2022 | 160,88 | 160,88 | 160,88 | 160,88 | -0,31% | 31,00 |
| 23.12.2022 | 161,38 | 161,38 | 161,38 | 161,38 | 0,40% | 1,00 |
| 22.12.2022 | 157,82 | 160,74 | 157,82 | 160,74 | 1,03% | 20,00 |
| 21.12.2022 | 159,10 | 159,10 | 159,10 | 159,10 | 0,53% | 3,00 |
| 20.12.2022 | 158,26 | 158,26 | 158,26 | 158,26 | 1,06% | 63,00 |
| 16.12.2022 | 156,60 | 156,60 | 156,60 | 156,60 | 0,41% | 8,00 |
| 15.12.2022 | 155,96 | 155,96 | 155,96 | 155,96 | 0,54% | 1,00 |
| 14.12.2022 | 153,74 | 155,12 | 153,74 | 155,12 | -1,76% | 59,00 |
| 09.12.2022 | 158,38 | 158,38 | 157,90 | 157,90 | -2,05% | 35,00 |
| 08.12.2022 | 161,20 | 161,20 | 161,20 | 161,20 | -1,16% | 3,00 |
| 06.12.2022 | 163,10 | 163,10 | 163,10 | 163,10 | -0,13% | 5,00 |
| 05.12.2022 | 165,82 | 165,82 | 163,32 | 163,32 | -0,87% | 16,00 |
| 01.12.2022 | 164,50 | 164,76 | 164,50 | 164,76 | 0,96% | 18,00 |
| 30.11.2022 | 164,02 | 164,02 | 163,20 | 163,20 | -0,01% | 47,00 |
| 29.11.2022 | 161,70 | 163,22 | 161,70 | 163,22 | 0,63% | 103,00 |
| 28.11.2022 | 162,20 | 162,20 | 162,20 | 162,20 | 0,32% | 62,00 |
| 25.11.2022 | 161,68 | 161,68 | 161,68 | 161,68 | 0,47% | 23,00 |
| 23.11.2022 | 160,92 | 160,92 | 160,92 | 160,92 | 0,35% | 1,00 |
| 22.11.2022 | 161,18 | 161,18 | 159,26 | 160,36 | 2,00% | 30,00 |
| 21.11.2022 | 159,38 | 159,38 | 157,22 | 157,22 | 0,95% | 47,00 |
| 18.11.2022 | 155,74 | 155,74 | 155,74 | 155,74 | 2,66% | 7,00 |
| 17.11.2022 | 151,70 | 151,70 | 151,70 | 151,70 | 2,57% | 1,00 |
| 16.11.2022 | 147,90 | 147,90 | 147,90 | 147,90 | -2,08% | 20,00 |
| 14.11.2022 | 151,14 | 151,14 | 151,04 | 151,04 | 3,59% | 47,00 |
| 11.11.2022 | 150,98 | 150,98 | 145,80 | 145,80 | -4,48% | 59,00 |
| 10.11.2022 | 152,64 | 152,64 | 152,64 | 152,64 | -4,18% | 7,00 |
| 09.11.2022 | 159,30 | 159,30 | 159,30 | 159,30 | 0,67% | 18,00 |
| 08.11.2022 | 158,24 | 158,24 | 158,24 | 158,24 | -2,88% | 15,00 |
| 07.11.2022 | 161,24 | 162,94 | 161,24 | 162,94 | 0,39% | 77,00 |
| 04.11.2022 | 163,70 | 163,70 | 162,30 | 162,30 | 0,77% | 45,00 |
| 03.11.2022 | 156,70 | 161,06 | 156,70 | 161,06 | 1,54% | 40,00 |
| 02.11.2022 | 158,62 | 158,62 | 158,62 | 158,62 | -0,75% | 1,00 |
| 01.11.2022 | 160,80 | 160,80 | 159,82 | 159,82 | 0,11% | 33,00 |
| 31.10.2022 | 159,64 | 159,64 | 159,64 | 159,64 | 0,15% | 70,00 |
| 28.10.2022 | 157,66 | 159,40 | 157,66 | 159,40 | 4,37% | 15,00 |
| 27.10.2022 | 152,74 | 152,74 | 152,72 | 152,72 | -0,88% | 74,00 |
| 26.10.2022 | 154,08 | 154,08 | 154,08 | 154,08 | 0,63% | 3,00 |
| 25.10.2022 | 153,12 | 153,12 | 153,12 | 153,12 | 1,52% | 9,00 |
| 24.10.2022 | 153,06 | 153,06 | 150,82 | 150,82 | 1,40% | 45,00 |
| 21.10.2022 | 147,96 | 148,74 | 147,96 | 148,74 | 1,56% | 48,00 |
| 18.10.2022 | 146,46 | 146,46 | 146,46 | 146,46 | 0,44% | 1,00 |
| 14.10.2022 | 147,08 | 147,08 | 145,82 | 145,82 | 0,57% | 9,00 |
| 11.10.2022 | 145,00 | 145,00 | 145,00 | 145,00 | 1,05% | 100,00 |
| 06.10.2022 | 143,50 | 143,50 | 143,50 | 143,50 | 1,69% | 7,00 |
| 05.10.2022 | 141,12 | 141,12 | 141,12 | 141,12 | 1,39% | 23,00 |