Affiliated Managers Group, Inc. AMG
NYSE · Vereinigte Staaten · Finanzen
$374,60+8,99 (+2,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $370,30 | +1,28 % | $365,19 | $372,47 | $364,63 | 44,91K |
| 2026-09-30 | $365,61 | -1,35 % | $369,42 | $375,63 | $365,09 | 303,30K |
| 2026-09-29 | $370,61 | +0,67 % | $368,05 | $372,12 | $364,16 | 303,70K |
| 2026-09-28 | $368,13 | -1,49 % | $371,42 | $373,04 | $356,18 | 502,70K |
| 2026-09-25 | $373,69 | +0,80 % | $372,94 | $379,06 | $371,46 | 241,50K |
| 2026-09-24 | $370,71 | +1,24 % | $366,91 | $371,85 | $361,44 | 353,60K |
| 2026-09-23 | $366,17 | +1,63 % | $357,59 | $369,88 | $357,59 | 272,60K |
| 2026-09-22 | $360,28 | -1,20 % | $366,04 | $366,39 | $355,27 | 323,80K |
| 2026-09-21 | $364,66 | +2,49 % | $359,65 | $366,13 | $356,16 | 205,00K |
| 2026-09-18 | $355,80 | +1,03 % | $353,24 | $358,39 | $349,58 | 509,90K |
| 2026-09-17 | $352,18 | +2,73 % | $348,00 | $356,02 | $346,66 | 308,50K |
| 2026-09-16 | $342,82 | -1,47 % | $348,66 | $352,66 | $339,87 | 335,00K |
| 2026-09-15 | $347,94 | -0,58 % | $348,78 | $354,47 | $344,60 | 236,20K |
| 2026-09-14 | $349,98 | -1,58 % | $353,41 | $357,43 | $342,55 | 216,70K |
| 2026-09-11 | $355,61 | +0,30 % | $360,43 | $360,43 | $352,59 | 184,10K |
| 2026-09-10 | $354,53 | -0,37 % | $354,28 | $358,75 | $350,99 | 219,90K |
| 2026-09-09 | $355,85 | -1,21 % | $359,57 | $359,81 | $354,11 | 249,70K |
| 2026-09-08 | $360,22 | -2,70 % | $368,91 | $370,00 | $359,49 | 281,80K |
| 2026-09-04 | $370,22 | +1,10 % | $363,09 | $371,80 | $361,40 | 243,90K |
| 2026-09-03 | $366,18 | +2,72 % | $359,70 | $368,35 | $358,00 | 447,50K |
| 2026-09-02 | $356,47 | -1,19 % | $362,00 | $374,09 | $354,73 | 416,80K |
| 2026-09-01 | $360,75 | -2,02 % | $363,73 | $372,80 | $360,26 | 216,50K |
| 2026-08-31 | $368,19 | -0,72 % | $370,85 | $375,61 | $367,97 | 307,20K |
| 2026-08-28 | $370,87 | +0,11 % | $371,23 | $376,75 | $368,70 | 164,20K |
| 2026-08-27 | $370,48 | -0,03 % | $370,14 | $374,92 | $367,55 | 284,60K |
| 2026-08-26 | $370,59 | +1,45 % | $366,13 | $373,73 | $363,33 | 195,60K |
| 2026-08-25 | $365,28 | +1,77 % | $360,85 | $367,10 | $358,18 | 164,50K |
| 2026-08-24 | $358,94 | +0,77 % | $355,67 | $364,95 | $351,77 | 257,10K |
| 2026-08-21 | $356,21 | +1,02 % | $356,02 | $367,35 | $355,55 | 277,20K |
| 2026-08-20 | $352,61 | -0,79 % | $354,68 | $358,04 | $350,76 | 267,40K |
| 2026-08-19 | $355,41 | -2,24 % | $365,31 | $367,86 | $355,18 | 366,20K |
| 2026-08-18 | $363,57 | -2,11 % | $370,00 | $370,21 | $360,78 | 377,70K |
| 2026-08-17 | $371,40 | -0,79 % | $371,89 | $375,99 | $368,23 | 240,40K |
| 2026-08-14 | $374,37 | +1,98 % | $364,61 | $374,90 | $363,28 | 278,00K |
| 2026-08-13 | $367,10 | +1,30 % | $364,77 | $370,87 | $360,58 | 228,70K |
| 2026-08-12 | $362,40 | +0,93 % | $360,90 | $365,33 | $358,25 | 209,10K |
| 2026-08-11 | $359,07 | -1,19 % | $363,81 | $370,79 | $358,95 | 294,30K |
| 2026-08-10 | $363,39 | -1,71 % | $368,11 | $371,75 | $361,81 | 277,00K |
| 2026-08-07 | $369,70 | -0,67 % | $373,07 | $378,32 | $367,91 | 186,70K |
| 2026-08-06 | $372,18 | -0,92 % | $376,65 | $379,02 | $372,07 | 117,40K |
| 2026-08-05 | $375,62 | -2,03 % | $387,61 | $390,99 | $375,45 | 196,10K |
| 2026-08-04 | $383,42 | +0,66 % | $382,72 | $392,92 | $382,37 | 290,00K |
| 2026-08-03 | $380,89 | +3,86 % | $368,70 | $384,11 | $368,70 | 347,10K |
| 2026-07-31 | $366,73 | +0,35 % | $366,13 | $375,41 | $365,00 | 232,40K |
| 2026-07-30 | $365,46 | +1,50 % | $363,70 | $374,86 | $355,00 | 321,40K |
| 2026-07-29 | $360,07 | -2,72 % | $366,01 | $370,75 | $360,07 | 257,10K |
| 2026-07-28 | $370,12 | +1,74 % | $364,04 | $375,00 | $360,95 | 244,20K |
| 2026-07-27 | $363,80 | +1,54 % | $361,66 | $369,58 | $359,02 | 199,30K |
| 2026-07-24 | $358,29 | +3,02 % | $349,01 | $358,68 | $347,95 | 196,80K |
| 2026-07-23 | $347,77 | +0,31 % | $344,11 | $348,75 | $338,44 | 239,70K |
| 2026-07-22 | $346,70 | +1,80 % | $340,85 | $356,05 | $340,85 | 350,20K |
| 2026-07-21 | $340,58 | -6,98 % | $368,21 | $373,55 | $328,11 | 910,10K |
| 2026-07-20 | $366,12 | -1,00 % | $373,24 | $377,16 | $365,86 | 109,70K |
| 2026-07-17 | $369,83 | -1,85 % | $367,77 | $373,74 | $359,94 | 217,30K |
| 2026-07-16 | $376,79 | -0,74 % | $377,11 | $381,06 | $373,13 | 190,30K |
| 2026-07-15 | $379,59 | +3,71 % | $370,00 | $382,75 | $369,93 | 170,50K |
| 2026-07-14 | $366,00 | +1,73 % | $359,98 | $368,86 | $359,98 | 194,30K |
| 2026-07-13 | $359,78 | -1,81 % | $365,58 | $369,14 | $357,86 | 234,60K |
| 2026-07-10 | $366,41 | +0,40 % | $368,40 | $369,94 | $366,20 | 198,10K |
| 2026-07-09 | $364,96 | +2,44 % | $359,39 | $366,47 | $356,31 | 221,00K |
| 2026-07-08 | $356,27 | -0,96 % | $357,85 | $360,31 | $353,68 | 232,90K |
| 2026-07-07 | $359,72 | +0,87 % | $360,45 | $361,75 | $354,40 | 285,00K |
| 2026-07-06 | $356,61 | +3,49 % | $345,34 | $357,85 | $344,44 | 292,20K |
| 2026-07-02 | $344,60 | +2,28 % | $340,79 | $345,61 | $337,96 | 204,10K |
| 2026-07-01 | $336,91 | -0,44 % | $338,50 | $348,50 | $336,76 | 303,90K |
| 2026-06-30 | $338,40 | -1,19 % | $344,33 | $349,21 | $336,36 | 550,90K |
| 2026-06-29 | $342,46 | +0,14 % | $342,05 | $343,94 | $334,20 | 489,30K |
| 2026-06-26 | $341,98 | +0,56 % | $340,19 | $344,55 | $337,57 | 450,90K |
| 2026-06-25 | $340,08 | +0,29 % | $342,52 | $346,59 | $337,35 | 199,40K |
| 2026-06-24 | $339,10 | -3,18 % | $350,15 | $350,38 | $337,51 | 257,10K |
| 2026-06-23 | $350,22 | -1,98 % | $352,27 | $356,34 | $349,35 | 259,60K |
| 2026-06-22 | $357,31 | +1,25 % | $354,92 | $358,99 | $349,00 | 317,00K |
| 2026-06-18 | $352,90 | -0,78 % | $361,53 | $361,78 | $351,16 | 646,70K |
| 2026-06-17 | $355,67 | -0,51 % | $357,42 | $362,94 | $353,94 | 255,90K |
| 2026-06-16 | $357,50 | +1,29 % | $355,85 | $359,49 | $353,92 | 169,70K |
| 2026-06-15 | $352,93 | -0,48 % | $359,30 | $363,89 | $352,12 | 260,50K |
| 2026-06-12 | $354,62 | +2,99 % | $347,08 | $355,55 | $346,00 | 371,50K |
| 2026-06-11 | $344,33 | +2,68 % | $341,13 | $345,81 | $335,56 | 233,30K |
| 2026-06-10 | $335,34 | -1,98 % | $339,42 | $346,79 | $334,60 | 325,80K |
| 2026-06-09 | $342,12 | +1,63 % | $339,58 | $348,15 | $333,01 | 362,70K |
| 2026-06-08 | $336,62 | -0,06 % | $337,09 | $345,07 | $334,98 | 613,00K |
| 2026-06-05 | $336,81 | +0,59 % | $332,71 | $338,07 | $328,38 | 611,10K |
| 2026-06-04 | $334,82 | +7,45 % | $312,62 | $336,76 | $312,62 | 544,30K |
| 2026-06-03 | $311,61 | +0,35 % | $306,52 | $312,87 | $299,81 | 383,10K |
| 2026-06-02 | $310,52 | +2,67 % | $302,39 | $312,30 | $301,90 | 310,20K |
| 2026-06-01 | $302,45 | -0,13 % | $302,39 | $307,35 | $300,04 | 258,10K |
| 2026-05-29 | $302,85 | -0,04 % | $303,16 | $307,10 | $301,70 | 500,40K |
| 2026-05-28 | $302,96 | -1,61 % | $305,88 | $308,71 | $301,63 | 297,10K |
| 2026-05-27 | $307,92 | -0,24 % | $308,95 | $313,35 | $303,51 | 451,30K |
| 2026-05-26 | $308,65 | +2,22 % | $304,08 | $309,75 | $303,30 | 227,90K |