Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.121,44 +16,19 (+0,05%) Gold
1.989,80 -6,10 (-0,31%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.868,65 -644,59 (-2,43%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:05PM EDT. Markt geöffnet.
Zeitraum:
24. März 2022 - 24. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. März 2023 | 4,4000 | 4,5400 | 4,3800 | 4,4600 | 4,4600 | 6.061.000 |
| 23. März 2023 | 4,4400 | 4,6800 | 4,3400 | 4,4700 | 4,4700 | 19.386.700 |
| 22. März 2023 | 4,7300 | 4,7500 | 4,3100 | 4,3400 | 4,3400 | 31.446.600 |
| 21. März 2023 | 4,3300 | 4,4500 | 4,2100 | 4,4100 | 4,4100 | 20.847.100 |
| 20. März 2023 | 4,2500 | 4,3800 | 4,1400 | 4,2700 | 4,2700 | 17.581.300 |
| 17. März 2023 | 4,3000 | 4,3400 | 4,1100 | 4,1800 | 4,1800 | 27.265.000 |
| 16. März 2023 | 4,2200 | 4,6500 | 4,0600 | 4,3900 | 4,3900 | 27.931.700 |
| 15. März 2023 | 4,5300 | 4,6100 | 4,1500 | 4,2100 | 4,2100 | 36.323.300 |
| 14. März 2023 | 5,4800 | 5,5100 | 4,3600 | 4,6400 | 4,6400 | 64.871.300 |
| 13. März 2023 | 5,4400 | 5,5600 | 5,2400 | 5,4600 | 5,4600 | 15.518.100 |
| 10. März 2023 | 5,5600 | 5,6200 | 5,3000 | 5,3800 | 5,3800 | 15.503.700 |
| 09. März 2023 | 5,7400 | 5,9200 | 5,5600 | 5,6500 | 5,6500 | 16.178.500 |
| 08. März 2023 | 6,0400 | 6,1300 | 5,6700 | 5,8400 | 5,8400 | 19.862.100 |
| 07. März 2023 | 6,2300 | 6,3500 | 6,0000 | 6,0100 | 6,0100 | 16.229.900 |
| 06. März 2023 | 6,5800 | 6,7500 | 6,2500 | 6,2500 | 6,2500 | 26.242.800 |
| 03. März 2023 | 6,2000 | 6,6900 | 6,1400 | 6,5800 | 6,5800 | 33.938.700 |
| 02. März 2023 | 6,2400 | 6,3700 | 5,9000 | 6,1000 | 6,1000 | 28.191.200 |
| 01. März 2023 | 6,8000 | 7,1100 | 6,4600 | 6,5700 | 6,5700 | 41.177.400 |
| 28. Feb. 2023 | 7,7800 | 8,5300 | 7,1100 | 7,1400 | 7,1400 | 113.458.500 |
| 27. Feb. 2023 | 6,3100 | 8,1900 | 6,1900 | 7,6100 | 7,6100 | 122.677.600 |
| 24. Feb. 2023 | 6,1300 | 6,2400 | 5,9900 | 6,2000 | 6,2000 | 23.398.200 |
| 23. Feb. 2023 | 6,2900 | 6,6500 | 5,9100 | 6,2300 | 6,2300 | 42.144.300 |
| 22. Feb. 2023 | 6,4200 | 6,7900 | 6,0200 | 6,2600 | 6,2600 | 68.667.200 |
| 21. Feb. 2023 | 5,4700 | 6,2000 | 5,4400 | 6,1000 | 6,1000 | 73.513.000 |
| 17. Feb. 2023 | 5,3200 | 5,5300 | 5,2100 | 5,2400 | 5,2400 | 27.592.400 |
| 16. Feb. 2023 | 5,2400 | 5,4900 | 5,0500 | 5,2500 | 5,2500 | 32.085.500 |
| 15. Feb. 2023 | 4,5600 | 5,2700 | 4,5300 | 5,1700 | 5,1700 | 46.423.100 |
| 14. Feb. 2023 | 4,5500 | 4,6200 | 4,3900 | 4,5000 | 4,5000 | 36.199.200 |
| 13. Feb. 2023 | 4,7500 | 4,9100 | 4,5800 | 4,6800 | 4,6800 | 26.219.400 |
| 10. Feb. 2023 | 5,2100 | 5,2100 | 4,6400 | 4,9000 | 4,9000 | 38.670.800 |
| 09. Feb. 2023 | 5,8700 | 5,8800 | 5,1400 | 5,3600 | 5,3600 | 29.113.300 |
| 08. Feb. 2023 | 6,1200 | 6,1300 | 5,6100 | 5,7200 | 5,7200 | 31.424.400 |
| 07. Feb. 2023 | 6,9400 | 6,9600 | 6,0500 | 6,1800 | 6,1800 | 47.411.000 |
| 06. Feb. 2023 | 6,3100 | 7,3300 | 6,0500 | 6,8000 | 6,8000 | 62.513.900 |
| 03. Feb. 2023 | 6,1000 | 6,7700 | 6,0300 | 6,0800 | 6,0800 | 52.353.400 |
| 02. Feb. 2023 | 6,2800 | 6,4500 | 5,9300 | 6,0800 | 6,0800 | 49.690.900 |
| 01. Feb. 2023 | 5,3000 | 5,8000 | 5,2700 | 5,7100 | 5,7100 | 36.970.900 |
| 31. Jan. 2023 | 5,1000 | 5,3500 | 5,0000 | 5,3500 | 5,3500 | 21.881.400 |
| 30. Jan. 2023 | 5,2800 | 5,3400 | 4,9500 | 5,0100 | 5,0100 | 34.116.800 |
| 27. Jan. 2023 | 5,2500 | 5,6200 | 5,1000 | 5,5100 | 5,5100 | 33.469.600 |
| 26. Jan. 2023 | 5,5000 | 5,6100 | 5,1000 | 5,2800 | 5,2800 | 21.597.700 |
| 25. Jan. 2023 | 5,4300 | 5,4700 | 5,2800 | 5,3300 | 5,3300 | 22.975.100 |
| 24. Jan. 2023 | 5,4000 | 5,9500 | 5,4000 | 5,5000 | 5,5000 | 24.293.900 |
| 23. Jan. 2023 | 5,5300 | 5,9200 | 5,4200 | 5,6600 | 5,6600 | 34.092.900 |
| 20. Jan. 2023 | 5,5300 | 5,8100 | 5,4500 | 5,5200 | 5,5200 | 31.271.900 |
| 19. Jan. 2023 | 5,4700 | 5,6500 | 5,2600 | 5,5200 | 5,5200 | 29.734.900 |
| 18. Jan. 2023 | 6,3700 | 6,5500 | 5,4600 | 5,6500 | 5,6500 | 62.125.400 |
| 17. Jan. 2023 | 5,3700 | 6,1700 | 5,0600 | 6,0700 | 6,0700 | 57.607.200 |
| 13. Jan. 2023 | 4,8400 | 5,1400 | 4,7700 | 5,0600 | 5,0600 | 25.920.300 |
| 12. Jan. 2023 | 5,0900 | 5,3500 | 4,7400 | 5,0200 | 5,0200 | 41.961.200 |
| 11. Jan. 2023 | 4,4300 | 4,9800 | 4,3100 | 4,9200 | 4,9200 | 53.995.000 |
| 10. Jan. 2023 | 3,9100 | 4,0800 | 3,9100 | 4,0600 | 4,0600 | 12.844.600 |
| 09. Jan. 2023 | 3,9200 | 4,0200 | 3,7900 | 3,9300 | 3,9300 | 17.164.000 |
| 06. Jan. 2023 | 3,9800 | 3,9900 | 3,7700 | 3,8500 | 3,8500 | 15.305.400 |
| 05. Jan. 2023 | 4,0300 | 4,0600 | 3,8600 | 3,9600 | 3,9600 | 12.757.400 |
| 04. Jan. 2023 | 4,0000 | 4,1600 | 3,8400 | 4,0900 | 4,0900 | 17.999.300 |
| 03. Jan. 2023 | 4,1400 | 4,3900 | 3,8700 | 3,9300 | 3,9300 | 22.100.500 |
| 30. Dez. 2022 | 4,0400 | 4,0900 | 3,9000 | 4,0700 | 4,0700 | 18.450.800 |
| 29. Dez. 2022 | 3,9000 | 4,1900 | 3,8600 | 4,1400 | 4,1400 | 21.225.300 |
| 28. Dez. 2022 | 4,0100 | 4,1300 | 3,8100 | 3,8400 | 3,8400 | 29.744.300 |
| 27. Dez. 2022 | 4,2000 | 4,2100 | 4,0000 | 4,0300 | 4,0300 | 21.676.500 |
| 23. Dez. 2022 | 4,7000 | 4,8200 | 4,3100 | 4,4000 | 4,4000 | 30.311.100 |
| 22. Dez. 2022 | 4,1400 | 4,9800 | 4,1100 | 4,9100 | 4,9100 | 55.461.400 |
| 21. Dez. 2022 | 5,1400 | 5,3700 | 5,0500 | 5,3000 | 5,3000 | 19.607.600 |
| 20. Dez. 2022 | 4,8700 | 5,1500 | 4,7400 | 5,0800 | 5,0800 | 22.273.800 |
| 19. Dez. 2022 | 5,2300 | 5,3200 | 4,7800 | 4,8900 | 4,8900 | 29.491.400 |
| 16. Dez. 2022 | 5,6500 | 5,7300 | 5,1300 | 5,3100 | 5,3100 | 29.694.500 |
| 15. Dez. 2022 | 5,6000 | 6,0500 | 5,5300 | 5,6000 | 5,6000 | 28.706.500 |
| 14. Dez. 2022 | 5,7700 | 5,8800 | 5,6100 | 5,7500 | 5,7500 | 22.155.900 |
| 13. Dez. 2022 | 6,5000 | 6,5100 | 5,5300 | 5,7200 | 5,7200 | 34.932.400 |
| 12. Dez. 2022 | 5,9900 | 6,0000 | 5,6100 | 5,9500 | 5,9500 | 17.523.800 |
| 09. Dez. 2022 | 6,0500 | 6,1300 | 5,8100 | 5,9400 | 5,9400 | 23.156.400 |
| 08. Dez. 2022 | 6,2400 | 6,7000 | 5,9700 | 6,0700 | 6,0700 | 30.496.400 |
| 07. Dez. 2022 | 6,7700 | 7,1300 | 6,0000 | 6,0500 | 6,0500 | 39.234.400 |
| 06. Dez. 2022 | 7,4600 | 7,4800 | 6,6800 | 6,7500 | 6,7500 | 26.188.100 |
| 05. Dez. 2022 | 8,1800 | 8,5400 | 7,4100 | 7,4500 | 7,4500 | 28.313.400 |
| 02. Dez. 2022 | 8,1800 | 8,6300 | 7,9200 | 8,1700 | 8,1700 | 34.765.600 |
| 01. Dez. 2022 | 7,2900 | 9,1500 | 7,2100 | 8,1700 | 8,1700 | 96.708.500 |
| 30. Nov. 2022 | 7,4800 | 7,4800 | 6,9600 | 7,2300 | 7,2300 | 44.913.800 |
| 29. Nov. 2022 | 7,2900 | 7,6200 | 7,0800 | 7,4300 | 7,4300 | 16.317.800 |
| 28. Nov. 2022 | 7,4400 | 7,4400 | 7,1200 | 7,3300 | 7,3300 | 17.873.200 |
| 25. Nov. 2022 | 7,6600 | 7,7400 | 7,5000 | 7,5100 | 7,5100 | 8.287.600 |
| 23. Nov. 2022 | 7,3500 | 7,9900 | 7,2800 | 7,6400 | 7,6400 | 37.509.000 |
| 22. Nov. 2022 | 7,2100 | 7,5100 | 7,0700 | 7,3200 | 7,3200 | 14.591.900 |
| 21. Nov. 2022 | 7,3000 | 7,5600 | 7,0500 | 7,2700 | 7,2700 | 16.892.700 |
| 18. Nov. 2022 | 7,5300 | 7,8400 | 7,3400 | 7,5900 | 7,5900 | 21.572.100 |
| 17. Nov. 2022 | 7,2900 | 7,4200 | 7,1000 | 7,3900 | 7,3900 | 17.120.000 |
| 16. Nov. 2022 | 7,7400 | 7,8000 | 7,1600 | 7,5300 | 7,5300 | 29.929.700 |
| 15. Nov. 2022 | 7,8300 | 8,1900 | 7,4600 | 7,9500 | 7,9500 | 44.349.800 |
| 14. Nov. 2022 | 8,0200 | 8,3500 | 7,2900 | 7,3400 | 7,3400 | 53.083.900 |
| 11. Nov. 2022 | 6,0100 | 7,2800 | 5,9300 | 7,2000 | 7,2000 | 43.822.300 |
| 10. Nov. 2022 | 5,5000 | 6,2700 | 5,3500 | 6,1300 | 6,1300 | 40.052.500 |
| 09. Nov. 2022 | 5,3700 | 5,3900 | 5,0500 | 5,1900 | 5,1900 | 25.711.200 |
| 08. Nov. 2022 | 5,3800 | 5,6200 | 5,3000 | 5,6200 | 5,6200 | 27.189.800 |
| 07. Nov. 2022 | 5,5600 | 5,6100 | 5,1700 | 5,3300 | 5,3300 | 20.037.900 |
| 04. Nov. 2022 | 5,8300 | 5,8500 | 5,4200 | 5,6500 | 5,6500 | 18.134.600 |
| 03. Nov. 2022 | 5,7500 | 5,8500 | 5,5800 | 5,7000 | 5,7000 | 16.543.200 |
| 02. Nov. 2022 | 6,2600 | 6,3300 | 5,7900 | 5,8100 | 5,8100 | 22.112.800 |
| 01. Nov. 2022 | 6,7600 | 6,8500 | 6,1300 | 6,1500 | 6,1500 | 21.354.300 |
| 31. Okt. 2022 | 6,8200 | 7,2500 | 6,5400 | 6,6600 | 6,6600 | 34.859.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
