AMCON Distributing Company DIT
AMEX · Vereinigte Staaten · Vertriebsdienstleistungen
$67,560,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $67,56 | 0,00 % | $67,56 | $67,56 | $67,56 | 0 |
| 2026-09-29 | $67,56 | 0,00 % | $67,56 | $67,56 | $67,56 | 0 |
| 2026-09-28 | $67,56 | 0,00 % | $67,56 | $67,56 | $67,56 | 0 |
| 2026-09-25 | $67,56 | 0,00 % | $67,56 | $67,56 | $67,56 | 0 |
| 2026-09-24 | $67,56 | 0,00 % | $69,00 | $70,03 | $67,56 | 600 |
| 2026-09-23 | $67,56 | 0,00 % | $67,56 | $67,56 | $67,56 | 0 |
| 2026-09-22 | $67,56 | 0,00 % | $67,56 | $67,56 | $67,56 | 0 |
| 2026-09-21 | $67,56 | +2,36 % | $67,56 | $67,56 | $67,56 | 200 |
| 2026-09-18 | $66,00 | +1,88 % | $66,00 | $66,00 | $66,00 | 400 |
| 2026-09-17 | $64,78 | 0,00 % | $64,78 | $64,78 | $64,78 | 0 |
| 2026-09-16 | $64,78 | 0,00 % | $64,78 | $64,78 | $64,78 | 0 |
| 2026-09-15 | $64,78 | 0,00 % | $64,78 | $64,78 | $64,78 | 0 |
| 2026-09-14 | $64,78 | 0,00 % | $64,78 | $64,78 | $64,78 | 0 |
| 2026-09-11 | $64,78 | 0,00 % | $64,78 | $64,78 | $64,78 | 0 |
| 2026-09-10 | $64,78 | +2,83 % | $64,78 | $64,78 | $64,78 | 300 |
| 2026-09-09 | $63,00 | 0,00 % | $63,00 | $63,00 | $63,00 | 0 |
| 2026-09-08 | $63,00 | -6,86 % | $63,00 | $63,00 | $63,00 | 300 |
| 2026-09-04 | $67,64 | +2,48 % | $67,50 | $69,40 | $67,50 | 1,20K |
| 2026-09-03 | $66,00 | 0,00 % | $66,00 | $66,00 | $66,00 | 0 |
| 2026-09-02 | $66,00 | -4,35 % | $66,00 | $66,00 | $66,00 | 200 |
| 2026-09-01 | $69,00 | 0,00 % | $69,00 | $69,00 | $69,00 | 0 |
| 2026-08-31 | $69,00 | 0,00 % | $69,00 | $69,00 | $69,00 | 0 |
| 2026-08-28 | $69,00 | 0,00 % | $69,00 | $69,00 | $69,00 | 0 |
| 2026-08-27 | $69,00 | -8,92 % | $69,00 | $69,00 | $69,00 | 300 |
| 2026-08-26 | $75,76 | +5,96 % | $75,76 | $75,76 | $75,76 | 300 |
| 2026-08-25 | $71,50 | +6,64 % | $71,50 | $71,50 | $71,50 | 400 |
| 2026-08-24 | $67,05 | -5,24 % | $67,00 | $67,05 | $67,00 | 500 |
| 2026-08-21 | $70,76 | +5,61 % | $70,55 | $70,76 | $70,55 | 800 |
| 2026-08-20 | $67,00 | 0,00 % | $67,00 | $67,00 | $67,00 | 0 |
| 2026-08-19 | $67,00 | -1,47 % | $67,00 | $67,00 | $67,00 | 200 |
| 2026-08-18 | $68,00 | 0,00 % | $68,00 | $68,00 | $68,00 | 0 |
| 2026-08-17 | $68,00 | 0,00 % | $68,00 | $68,00 | $68,00 | 0 |
| 2026-08-14 | $68,00 | 0,00 % | $68,00 | $68,00 | $68,00 | 0 |
| 2026-08-13 | $68,00 | -1,25 % | $70,00 | $70,00 | $67,24 | 900 |
| 2026-08-12 | $68,86 | 0,00 % | $68,86 | $68,86 | $68,86 | 0 |
| 2026-08-11 | $68,86 | 0,00 % | $68,86 | $68,86 | $68,86 | 0 |
| 2026-08-10 | $68,86 | 0,00 % | $68,86 | $68,86 | $68,86 | 0 |
| 2026-08-07 | $68,86 | 0,00 % | $68,86 | $68,86 | $68,86 | 0 |
| 2026-08-06 | $68,86 | 0,00 % | $68,86 | $68,86 | $68,86 | 0 |
| 2026-08-05 | $68,86 | 0,00 % | $68,86 | $68,86 | $68,86 | 0 |
| 2026-08-04 | $68,86 | +10,00 % | $68,86 | $68,86 | $68,86 | 400 |
| 2026-08-03 | $62,60 | 0,00 % | $62,60 | $62,60 | $62,60 | 0 |
| 2026-07-31 | $62,60 | 0,00 % | $62,60 | $62,60 | $62,60 | 0 |
| 2026-07-30 | $62,60 | +0,94 % | $63,70 | $64,49 | $62,50 | 2,00K |
| 2026-07-29 | $62,02 | -4,58 % | $63,76 | $66,00 | $62,02 | 1,40K |
| 2026-07-28 | $65,00 | 0,00 % | $65,00 | $65,00 | $65,00 | 0 |
| 2026-07-27 | $65,00 | 0,00 % | $65,00 | $65,00 | $65,00 | 0 |
| 2026-07-24 | $65,00 | +3,06 % | $65,00 | $65,00 | $65,00 | 300 |
| 2026-07-23 | $63,07 | -4,45 % | $66,60 | $68,00 | $59,15 | 65,40K |
| 2026-07-22 | $66,01 | +2,96 % | $65,00 | $66,01 | $65,00 | 800 |
| 2026-07-21 | $64,11 | -4,31 % | $65,50 | $66,00 | $64,11 | 2,50K |
| 2026-07-20 | $67,00 | -1,47 % | $67,00 | $67,00 | $67,00 | 300 |
| 2026-07-17 | $68,00 | -0,73 % | $68,00 | $68,00 | $68,00 | 300 |
| 2026-07-16 | $68,50 | -2,84 % | $68,50 | $68,50 | $68,50 | 500 |
| 2026-07-15 | $70,50 | 0,00 % | $70,50 | $70,50 | $70,50 | 0 |
| 2026-07-14 | $70,50 | 0,00 % | $70,50 | $70,50 | $70,50 | 0 |
| 2026-07-13 | $70,50 | 0,00 % | $70,50 | $70,50 | $70,50 | 0 |
| 2026-07-10 | $70,50 | 0,00 % | $70,50 | $70,50 | $70,50 | 0 |
| 2026-07-09 | $70,50 | 0,00 % | $70,50 | $70,50 | $70,50 | 0 |
| 2026-07-08 | $70,50 | +0,71 % | $70,92 | $70,92 | $70,50 | 500 |
| 2026-07-07 | $70,00 | 0,00 % | $70,00 | $70,00 | $70,00 | 0 |
| 2026-07-06 | $70,00 | 0,00 % | $70,00 | $70,00 | $70,00 | 200 |
| 2026-07-02 | $70,00 | -4,54 % | $71,38 | $71,38 | $70,00 | 800 |
| 2026-07-01 | $73,33 | +0,74 % | $72,00 | $73,33 | $72,00 | 900 |
| 2026-06-30 | $72,79 | 0,00 % | $72,79 | $72,79 | $72,79 | 0 |
| 2026-06-29 | $72,79 | +7,04 % | $72,79 | $72,79 | $72,79 | 400 |
| 2026-06-26 | $68,00 | -6,72 % | $68,00 | $68,00 | $68,00 | 200 |
| 2026-06-25 | $72,90 | 0,00 % | $72,90 | $72,90 | $72,90 | 0 |
| 2026-06-24 | $72,90 | 0,00 % | $72,90 | $72,90 | $72,90 | 0 |
| 2026-06-23 | $72,90 | 0,00 % | $72,90 | $72,90 | $72,90 | 0 |
| 2026-06-22 | $72,90 | +3,48 % | $72,90 | $72,90 | $72,90 | 300 |
| 2026-06-18 | $70,45 | +0,82 % | $68,00 | $70,45 | $68,00 | 400 |
| 2026-06-17 | $69,88 | -0,17 % | $69,88 | $69,88 | $69,88 | 400 |
| 2026-06-16 | $70,00 | -12,78 % | $77,00 | $77,00 | $70,00 | 1,20K |
| 2026-06-15 | $80,26 | 0,00 % | $80,26 | $80,26 | $80,26 | 0 |
| 2026-06-12 | $80,26 | 0,00 % | $80,26 | $80,26 | $80,26 | 0 |
| 2026-06-11 | $80,26 | 0,00 % | $80,26 | $80,26 | $80,26 | 0 |
| 2026-06-10 | $80,26 | +3,56 % | $80,26 | $80,26 | $80,26 | 200 |
| 2026-06-09 | $77,50 | +5,63 % | $77,30 | $77,50 | $77,30 | 400 |
| 2026-06-08 | $73,37 | -9,51 % | $75,70 | $77,25 | $73,37 | 1,20K |
| 2026-06-05 | $81,08 | 0,00 % | $81,08 | $81,08 | $81,08 | 0 |
| 2026-06-04 | $81,08 | 0,00 % | $81,08 | $81,08 | $81,08 | 0 |
| 2026-06-03 | $81,08 | 0,00 % | $81,08 | $81,08 | $81,08 | 0 |
| 2026-06-02 | $81,08 | 0,00 % | $81,08 | $81,08 | $81,08 | 0 |
| 2026-06-01 | $81,08 | 0,00 % | $81,08 | $81,08 | $81,08 | 0 |
| 2026-05-29 | $81,08 | -0,99 % | $81,40 | $81,40 | $81,08 | 300 |
| 2026-05-28 | $81,89 | 0,00 % | $81,89 | $81,89 | $81,89 | 0 |
| 2026-05-27 | $81,89 | +1,25 % | $82,00 | $83,33 | $81,53 | 2,00K |
| 2026-05-26 | $80,88 | -2,86 % | $80,88 | $80,88 | $80,88 | 500 |
| 2026-05-22 | $83,26 | 0,00 % | $83,26 | $83,26 | $83,26 | 0 |