Amrize Ltd AMRZ
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$37,39-0,32 (-0,85 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37,39 | -0,85 % | $37,87 | $37,92 | $37,35 | 3,14M |
| 2026-09-29 | $37,71 | -0,89 % | $38,04 | $38,27 | $37,18 | 3,44M |
| 2026-09-28 | $38,05 | -0,44 % | $38,00 | $38,38 | $37,49 | 3,70M |
| 2026-09-25 | $38,22 | +2,66 % | $37,89 | $38,67 | $37,58 | 3,58M |
| 2026-09-24 | $37,23 | -1,77 % | $37,81 | $38,08 | $36,87 | 4,60M |
| 2026-09-23 | $37,90 | -2,82 % | $38,26 | $38,60 | $37,81 | 3,47M |
| 2026-09-22 | $39,00 | +1,06 % | $40,05 | $40,05 | $38,54 | 4,04M |
| 2026-09-21 | $38,59 | +2,80 % | $38,27 | $38,72 | $38,03 | 3,33M |
| 2026-09-18 | $37,54 | -1,70 % | $37,94 | $37,94 | $37,38 | 6,16M |
| 2026-09-17 | $38,19 | -0,55 % | $39,22 | $39,32 | $38,17 | 3,38M |
| 2026-09-16 | $38,40 | -2,54 % | $39,45 | $39,51 | $38,19 | 3,59M |
| 2026-09-15 | $39,40 | -0,08 % | $39,46 | $39,56 | $39,01 | 4,66M |
| 2026-09-14 | $39,43 | -2,69 % | $39,80 | $40,22 | $39,42 | 3,74M |
| 2026-09-11 | $40,52 | +0,20 % | $40,89 | $40,94 | $40,42 | 3,65M |
| 2026-09-10 | $40,44 | -1,29 % | $40,74 | $41,01 | $39,74 | 5,90M |
| 2026-09-09 | $40,97 | -2,34 % | $41,80 | $41,94 | $40,92 | 5,40M |
| 2026-09-08 | $41,95 | -4,27 % | $43,41 | $43,49 | $41,90 | 6,13M |
| 2026-09-04 | $43,82 | -0,43 % | $43,86 | $44,07 | $43,51 | 3,36M |
| 2026-09-03 | $44,01 | +2,42 % | $43,60 | $44,11 | $42,60 | 6,59M |
| 2026-09-02 | $42,97 | +0,37 % | $41,69 | $43,07 | $41,61 | 6,74M |
| 2026-09-01 | $42,81 | -2,04 % | $43,27 | $43,64 | $42,72 | 3,83M |
| 2026-08-31 | $43,70 | -2,17 % | $44,44 | $44,50 | $43,67 | 3,09M |
| 2026-08-28 | $44,67 | +0,86 % | $44,75 | $45,10 | $44,20 | 2,57M |
| 2026-08-27 | $44,29 | -1,01 % | $44,81 | $45,06 | $44,22 | 2,46M |
| 2026-08-26 | $44,74 | +1,11 % | $45,10 | $45,40 | $44,62 | 3,22M |
| 2026-08-25 | $44,25 | -2,06 % | $44,47 | $44,47 | $43,69 | 5,21M |
| 2026-08-24 | $45,18 | -1,09 % | $45,82 | $46,25 | $44,83 | 3,09M |
| 2026-08-21 | $45,68 | +2,38 % | $45,15 | $45,90 | $45,13 | 5,18M |
| 2026-08-20 | $44,62 | -1,41 % | $45,20 | $45,73 | $44,60 | 3,63M |
| 2026-08-19 | $45,26 | +1,41 % | $45,27 | $46,06 | $45,07 | 3,77M |
| 2026-08-18 | $44,63 | -2,41 % | $44,86 | $45,11 | $44,30 | 4,10M |
| 2026-08-17 | $45,73 | -2,06 % | $46,57 | $46,81 | $45,65 | 4,18M |
| 2026-08-14 | $46,69 | -0,13 % | $46,91 | $47,04 | $46,47 | 2,34M |
| 2026-08-13 | $46,75 | +0,82 % | $46,69 | $47,08 | $46,21 | 2,75M |
| 2026-08-12 | $46,37 | -2,58 % | $47,70 | $47,70 | $46,37 | 3,66M |
| 2026-08-11 | $47,60 | +2,83 % | $46,77 | $47,74 | $46,43 | 4,81M |
| 2026-08-10 | $46,29 | -0,75 % | $47,10 | $47,74 | $46,03 | 6,69M |
| 2026-08-07 | $46,64 | -8,94 % | $47,50 | $48,78 | $46,31 | 9,53M |
| 2026-08-06 | $51,22 | -3,14 % | $52,28 | $52,44 | $50,82 | 4,60M |
| 2026-08-05 | $52,88 | +1,99 % | $52,13 | $53,01 | $51,86 | 2,90M |
| 2026-08-04 | $51,85 | +1,51 % | $51,86 | $52,13 | $51,18 | 3,33M |
| 2026-08-03 | $51,08 | +4,44 % | $49,50 | $51,19 | $49,50 | 2,80M |
| 2026-07-31 | $48,91 | -1,39 % | $49,33 | $49,58 | $48,61 | 2,23M |
| 2026-07-30 | $49,60 | +0,28 % | $51,04 | $51,04 | $49,37 | 3,82M |
| 2026-07-29 | $49,46 | -1,81 % | $50,21 | $50,42 | $49,20 | 2,61M |
| 2026-07-28 | $50,37 | +0,82 % | $50,21 | $51,00 | $49,90 | 1,94M |
| 2026-07-27 | $49,96 | +1,44 % | $50,11 | $50,49 | $49,64 | 1,70M |
| 2026-07-24 | $49,25 | +1,86 % | $48,56 | $49,38 | $48,19 | 2,52M |
| 2026-07-23 | $48,35 | -2,44 % | $48,68 | $49,02 | $48,28 | 2,48M |
| 2026-07-22 | $49,56 | +1,79 % | $49,06 | $50,41 | $49,06 | 2,82M |
| 2026-07-21 | $48,69 | -0,20 % | $49,13 | $49,29 | $48,35 | 4,70M |
| 2026-07-20 | $48,79 | -1,91 % | $50,23 | $50,39 | $48,63 | 3,07M |
| 2026-07-17 | $49,74 | -2,81 % | $51,06 | $51,81 | $49,73 | 1,91M |
| 2026-07-16 | $51,18 | +0,85 % | $50,77 | $51,51 | $50,65 | 1,69M |
| 2026-07-15 | $50,75 | +1,97 % | $49,95 | $50,94 | $49,85 | 2,56M |
| 2026-07-14 | $49,77 | +1,36 % | $50,48 | $51,25 | $49,69 | 2,76M |
| 2026-07-13 | $49,10 | -3,25 % | $50,99 | $51,19 | $49,01 | 3,68M |
| 2026-07-10 | $50,75 | +0,93 % | $50,55 | $51,24 | $50,36 | 1,96M |
| 2026-07-09 | $50,28 | +1,68 % | $49,72 | $50,43 | $49,44 | 3,14M |
| 2026-07-08 | $49,45 | -2,93 % | $50,06 | $50,47 | $49,37 | 2,79M |
| 2026-07-07 | $50,94 | -5,68 % | $53,37 | $53,37 | $50,30 | 4,15M |
| 2026-07-06 | $54,01 | +0,69 % | $53,97 | $54,35 | $52,97 | 1,69M |
| 2026-07-02 | $53,64 | +1,73 % | $53,21 | $54,07 | $53,09 | 1,99M |
| 2026-07-01 | $52,73 | -1,07 % | $52,35 | $53,24 | $52,14 | 1,88M |
| 2026-06-30 | $53,30 | +0,28 % | $54,02 | $54,17 | $52,48 | 2,48M |
| 2026-06-29 | $53,15 | -4,87 % | $53,95 | $54,03 | $52,72 | 3,58M |
| 2026-06-26 | $55,87 | -0,02 % | $55,01 | $56,02 | $54,48 | 2,94M |
| 2026-06-25 | $55,88 | +2,48 % | $55,35 | $56,44 | $55,29 | 2,90M |
| 2026-06-24 | $54,53 | +3,28 % | $53,10 | $54,99 | $53,01 | 2,70M |
| 2026-06-23 | $52,80 | -1,57 % | $52,50 | $53,85 | $52,45 | 2,11M |
| 2026-06-22 | $53,64 | -3,09 % | $53,27 | $54,47 | $52,77 | 3,39M |
| 2026-06-18 | $55,35 | +2,05 % | $54,29 | $56,63 | $54,29 | 3,54M |
| 2026-06-17 | $54,24 | -2,48 % | $55,93 | $56,99 | $54,21 | 4,34M |
| 2026-06-16 | $55,62 | +2,96 % | $54,02 | $55,99 | $54,02 | 3,52M |
| 2026-06-15 | $54,02 | +1,60 % | $54,51 | $55,59 | $53,91 | 2,93M |
| 2026-06-12 | $53,17 | +1,61 % | $53,04 | $53,27 | $52,00 | 2,15M |
| 2026-06-11 | $52,33 | +3,60 % | $50,59 | $52,47 | $50,41 | 2,20M |
| 2026-06-10 | $50,51 | -4,14 % | $52,45 | $53,14 | $50,48 | 3,73M |
| 2026-06-09 | $52,69 | +3,72 % | $52,05 | $52,77 | $50,89 | 2,50M |
| 2026-06-08 | $50,80 | -5,19 % | $53,12 | $53,32 | $50,77 | 6,11M |
| 2026-06-05 | $53,58 | -1,43 % | $53,92 | $54,02 | $53,10 | 4,30M |
| 2026-06-04 | $54,36 | +0,95 % | $54,39 | $54,60 | $53,76 | 3,41M |
| 2026-06-03 | $53,85 | -0,92 % | $53,65 | $54,34 | $53,30 | 3,35M |
| 2026-06-02 | $54,35 | +1,04 % | $53,58 | $54,68 | $53,54 | 2,59M |
| 2026-06-01 | $53,79 | -1,10 % | $53,30 | $53,94 | $52,72 | 4,49M |
| 2026-05-29 | $54,39 | +2,87 % | $53,36 | $54,50 | $53,15 | 10,70M |
| 2026-05-28 | $52,87 | -0,43 % | $52,71 | $53,34 | $52,24 | 3,11M |
| 2026-05-27 | $53,10 | +3,21 % | $52,45 | $53,28 | $52,39 | 2,64M |
| 2026-05-26 | $51,45 | +3,00 % | $50,26 | $51,46 | $50,11 | 1,79M |
| 2026-05-22 | $49,95 | -1,07 % | $50,50 | $50,62 | $49,56 | 2,34M |