Cencora, Inc. COR
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$300,25-7,35 (-2,39 %)
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 | $300,25 | -2,39 % | $306,40 | $306,40 | $295,01 | 1,78M |
| 2026-09-29 | $307,60 | +1,25 % | $300,00 | $307,62 | $298,21 | 1,27M |
| 2026-09-28 | $303,81 | -1,01 % | $306,20 | $307,94 | $302,84 | 1,52M |
| 2026-09-25 | $306,92 | -0,95 % | $308,95 | $310,89 | $304,31 | 1,08M |
| 2026-09-24 | $309,87 | -0,77 % | $313,32 | $316,61 | $309,18 | 1,08M |
| 2026-09-23 | $312,28 | -0,68 % | $315,51 | $320,24 | $310,71 | 1,10M |
| 2026-09-22 | $314,43 | -0,65 % | $317,62 | $320,00 | $313,89 | 775,70K |
| 2026-09-21 | $316,49 | +2,50 % | $309,74 | $316,98 | $308,51 | 1,05M |
| 2026-09-18 | $308,78 | -0,20 % | $307,42 | $311,81 | $304,45 | 3,34M |
| 2026-09-17 | $309,41 | -2,85 % | $318,36 | $319,77 | $309,24 | 1,10M |
| 2026-09-16 | $318,50 | -1,48 % | $321,83 | $323,98 | $317,97 | 931,10K |
| 2026-09-15 | $323,29 | -0,90 % | $324,98 | $325,88 | $318,08 | 913,40K |
| 2026-09-14 | $326,23 | +1,45 % | $325,64 | $327,79 | $322,46 | 1,06M |
| 2026-09-11 | $321,57 | +0,19 % | $323,99 | $325,13 | $317,96 | 844,10K |
| 2026-09-10 | $320,95 | -0,73 % | $326,34 | $327,90 | $320,91 | 1,35M |
| 2026-09-09 | $323,32 | -0,42 % | $322,24 | $326,99 | $321,92 | 1,22M |
| 2026-09-08 | $324,69 | -1,89 % | $327,55 | $330,00 | $323,05 | 2,20M |
| 2026-09-04 | $330,95 | -1,86 % | $333,48 | $336,01 | $330,20 | 1,03M |
| 2026-09-03 | $337,22 | +0,26 % | $337,90 | $338,71 | $334,87 | 1,09M |
| 2026-09-02 | $336,36 | +1,63 % | $330,62 | $337,91 | $330,62 | 1,40M |
| 2026-09-01 | $330,97 | +2,28 % | $325,97 | $331,65 | $325,92 | 1,52M |
| 2026-08-31 | $323,60 | +0,49 % | $321,11 | $326,57 | $319,04 | 1,39M |
| 2026-08-28 | $322,03 | +0,25 % | $322,30 | $323,74 | $320,39 | 628,80K |
| 2026-08-27 | $321,23 | -2,00 % | $324,35 | $324,68 | $320,47 | 1,07M |
| 2026-08-26 | $327,79 | -0,08 % | $328,39 | $331,00 | $326,30 | 841,60K |
| 2026-08-25 | $328,06 | +1,33 % | $322,68 | $328,51 | $321,43 | 1,11M |
| 2026-08-24 | $323,77 | +1,80 % | $317,76 | $324,58 | $317,65 | 760,30K |
| 2026-08-21 | $318,04 | +1,06 % | $314,74 | $320,21 | $313,13 | 905,40K |
| 2026-08-20 | $314,69 | -0,76 % | $314,77 | $318,23 | $312,61 | 1,18M |
| 2026-08-19 | $317,10 | +0,31 % | $314,03 | $322,50 | $312,02 | 1,18M |
| 2026-08-18 | $316,13 | +1,16 % | $315,99 | $320,00 | $313,92 | 1,03M |
| 2026-08-17 | $312,52 | -0,41 % | $312,00 | $318,23 | $311,43 | 992,00K |
| 2026-08-14 | $313,82 | +1,23 % | $304,78 | $314,31 | $302,01 | 1,52M |
| 2026-08-13 | $310,01 | -1,32 % | $312,10 | $315,30 | $309,71 | 1,54M |
| 2026-08-12 | $314,17 | -5,90 % | $319,59 | $323,59 | $312,67 | 2,61M |
| 2026-08-11 | $333,87 | +2,73 % | $325,60 | $333,95 | $324,30 | 1,37M |
| 2026-08-10 | $325,00 | +1,42 % | $321,07 | $325,69 | $319,92 | 1,55M |
| 2026-08-07 | $320,46 | -1,40 % | $324,00 | $328,99 | $319,46 | 1,56M |
| 2026-08-06 | $325,01 | +2,46 % | $321,88 | $326,79 | $312,28 | 2,93M |
| 2026-08-05 | $317,22 | +3,57 % | $316,00 | $326,99 | $311,00 | 2,29M |
| 2026-08-04 | $306,28 | -0,68 % | $305,95 | $308,33 | $301,23 | 2,45M |
| 2026-08-03 | $308,37 | -0,95 % | $313,78 | $313,87 | $307,76 | 1,60M |
| 2026-07-31 | $311,34 | -0,29 % | $314,55 | $314,55 | $308,00 | 1,05M |
| 2026-07-30 | $312,23 | -2,00 % | $310,55 | $315,48 | $310,54 | 932,70K |
| 2026-07-29 | $318,61 | -0,30 % | $322,82 | $322,96 | $317,11 | 987,40K |
| 2026-07-28 | $319,58 | +2,71 % | $314,66 | $320,58 | $314,30 | 1,24M |
| 2026-07-27 | $311,15 | +0,41 % | $308,85 | $313,90 | $308,13 | 1,00M |
| 2026-07-24 | $309,89 | +1,58 % | $306,90 | $310,30 | $304,25 | 852,40K |
| 2026-07-23 | $305,06 | +1,49 % | $302,73 | $306,02 | $298,43 | 1,17M |
| 2026-07-22 | $300,58 | -0,82 % | $306,51 | $308,81 | $298,79 | 998,30K |
| 2026-07-21 | $303,07 | -0,30 % | $300,52 | $304,81 | $299,43 | 1,32M |
| 2026-07-20 | $303,99 | -1,27 % | $305,28 | $307,28 | $303,49 | 1,23M |
| 2026-07-17 | $307,90 | -0,03 % | $309,33 | $313,90 | $306,41 | 2,50M |
| 2026-07-16 | $307,99 | +3,85 % | $300,04 | $309,27 | $298,73 | 1,60M |
| 2026-07-15 | $296,57 | -1,89 % | $300,27 | $304,87 | $296,30 | 1,28M |
| 2026-07-14 | $302,28 | -1,26 % | $303,80 | $304,26 | $299,84 | 1,14M |
| 2026-07-13 | $306,13 | +0,89 % | $305,00 | $308,84 | $303,30 | 1,35M |
| 2026-07-10 | $303,44 | +0,32 % | $301,52 | $304,79 | $300,76 | 761,50K |
| 2026-07-09 | $302,46 | -2,30 % | $306,41 | $307,51 | $299,82 | 1,58M |
| 2026-07-08 | $309,57 | +1,67 % | $302,41 | $310,45 | $301,66 | 2,26M |
| 2026-07-07 | $304,48 | +1,99 % | $301,23 | $308,47 | $300,00 | 1,89M |
| 2026-07-06 | $298,55 | +0,69 % | $295,07 | $299,93 | $292,50 | 1,99M |
| 2026-07-02 | $296,51 | +2,80 % | $289,25 | $296,83 | $288,80 | 1,47M |
| 2026-07-01 | $288,42 | +1,92 % | $284,30 | $288,60 | $280,96 | 1,29M |
| 2026-06-30 | $282,98 | +0,47 % | $281,76 | $285,25 | $278,51 | 1,97M |
| 2026-06-29 | $281,65 | -1,57 % | $288,31 | $289,29 | $281,59 | 1,01M |
| 2026-06-26 | $286,13 | -0,29 % | $289,08 | $293,78 | $284,65 | 2,93M |
| 2026-06-25 | $286,95 | +0,87 % | $285,85 | $291,85 | $284,23 | 1,49M |
| 2026-06-24 | $284,47 | +1,20 % | $283,28 | $288,53 | $281,11 | 1,72M |
| 2026-06-23 | $281,10 | +3,62 % | $275,70 | $283,76 | $274,38 | 1,73M |
| 2026-06-22 | $271,28 | -0,20 % | $272,66 | $274,12 | $269,30 | 1,66M |
| 2026-06-18 | $271,83 | -1,90 % | $276,96 | $278,84 | $270,03 | 3,41M |
| 2026-06-17 | $277,09 | -1,55 % | $278,00 | $281,32 | $275,39 | 1,47M |
| 2026-06-16 | $281,46 | +0,01 % | $282,51 | $282,51 | $276,80 | 1,01M |
| 2026-06-15 | $281,43 | -0,09 % | $279,80 | $282,12 | $274,71 | 1,82M |
| 2026-06-12 | $281,67 | +0,07 % | $282,63 | $283,84 | $279,62 | 1,06M |
| 2026-06-11 | $281,48 | +0,09 % | $282,42 | $284,93 | $281,36 | 938,30K |
| 2026-06-10 | $281,24 | +0,60 % | $280,60 | $282,97 | $279,07 | 977,80K |
| 2026-06-09 | $279,57 | +2,00 % | $272,20 | $279,91 | $270,64 | 1,28M |
| 2026-06-08 | $274,08 | -0,35 % | $273,02 | $276,65 | $271,17 | 893,90K |
| 2026-06-05 | $275,04 | +1,75 % | $272,61 | $277,99 | $272,16 | 1,32M |
| 2026-06-04 | $270,32 | +2,53 % | $268,80 | $270,84 | $266,72 | 1,50M |
| 2026-06-03 | $263,64 | -0,45 % | $266,04 | $266,30 | $261,29 | 1,59M |
| 2026-06-02 | $264,84 | +0,06 % | $263,87 | $268,20 | $263,83 | 1,48M |
| 2026-06-01 | $264,69 | -1,73 % | $268,15 | $269,36 | $262,67 | 1,63M |
| 2026-05-29 | $269,36 | +0,62 % | $270,42 | $272,27 | $266,25 | 3,11M |
| 2026-05-28 | $267,71 | +0,26 % | $268,09 | $269,47 | $264,61 | 1,49M |
| 2026-05-27 | $267,01 | -1,39 % | $268,57 | $270,71 | $266,40 | 1,46M |
| 2026-05-26 | $270,78 | -1,50 % | $273,09 | $274,92 | $270,23 | 1,34M |
| 2026-05-22 | $274,91 | +3,57 % | $273,31 | $277,39 | $270,88 | 2,14M |