Holen Sie sich die Stockscreener-App
230.78
4.57%
-11.05
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt AMG?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Affiliated Managers Group Inc-Aktien (AMG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $244.0 | $230.3 | $13.77 | 182,854.0 | -4.57% |
| 2025-10-09 | $245.9 | $239.5 | $6.39 | 109,063.0 | -0.12% |
| 2025-10-08 | $245.5 | $238.4 | $7.07 | 177,400.0 | +0.91% |
| 2025-10-07 | $246.2 | $239.3 | $6.94 | 192,291.0 | -2.02% |
| 2025-10-06 | $246.0 | $239.1 | $6.91 | 170,791.0 | +0.77% |
| 2025-10-03 | $243.8 | $237.3 | $6.56 | 437,034.0 | +2.74% |
| 2025-10-02 | $236.6 | $230.1 | $6.54 | 187,589.0 | +2.40% |
| 2025-10-01 | $236.8 | $230.9 | $5.96 | 219,337.0 | -3.11% |
| 2025-09-30 | $240.7 | $236.4 | $4.29 | 144,062.0 | -0.13% |
| 2025-09-29 | $240.7 | $237.3 | $3.47 | 144,728.0 | -0.13% |
| 2025-09-26 | $241.0 | $238.2 | $2.81 | 180,104.0 | +0.58% |
| 2025-09-25 | $238.3 | $235.2 | $3.03 | 134,513.0 | +0.18% |
| 2025-09-24 | $243.6 | $236.0 | $7.63 | 222,594.0 | -1.91% |
| 2025-09-23 | $250.2 | $240.8 | $9.35 | 324,287.0 | -0.89% |
| 2025-09-22 | $245.0 | $240.1 | $4.91 | 211,649.0 | +0.47% |
| 2025-09-19 | $245.3 | $242.1 | $3.26 | 328,720.0 | -0.60% |
| 2025-09-18 | $246.0 | $238.3 | $7.67 | 267,978.0 | +2.54% |
| 2025-09-17 | $240.8 | $234.9 | $5.88 | 345,936.0 | +1.49% |
| 2025-09-16 | $236.8 | $233.7 | $3.14 | 250,086.0 | -0.04% |
| 2025-09-15 | $238.1 | $233.7 | $4.45 | 224,093.0 | -0.52% |
| 2025-09-12 | $238.3 | $235.2 | $3.13 | 206,428.0 | +0.06% |
| 2025-09-11 | $237.2 | $231.2 | $5.93 | 275,035.0 | +1.51% |
Affiliated Managers Group Inc-Aktien (AMG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Affiliated Managers Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AMG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Affiliated Managers Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Affiliated Managers Group Inc-Aktien (AMG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $246.2 | $230.1 | $16.10 | 1,859,213.0 | -3.21% |
| 2025-09 | $250.2 | $224.6 | $25.56 | 4,508,542.0 | +6.05% |
| 2025-08 | $229.4 | $200.0 | $29.40 | 3,480,669.0 | +7.12% |
| 2025-07 | $220.0 | $194.8 | $25.24 | 4,888,733.0 | +6.66% |
| 2025-06 | $199.5 | $172.5 | $26.95 | 4,056,605.0 | +11.80% |
| 2025-05 | $188.6 | $163.7 | $24.91 | 5,845,055.0 | +6.26% |
| 2025-04 | $173.5 | $139.2 | $34.25 | 4,725,665.0 | -1.43% |
| 2025-03 | $174.8 | $151.6 | $23.13 | 5,637,800.0 | -1.65% |
| 2025-02 | $186.2 | $163.4 | $22.77 | 4,093,524.0 | -9.09% |
| 2025-01 | $191.1 | $173.6 | $17.49 | 3,627,077.0 | +1.63% |
Affiliated Managers Group Inc-Aktien (AMG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $190.4 | $178.3 | $12.05 | 3,890,524.0 | -1.22% |
| 2024-11 | $196.9 | $173.6 | $23.31 | 4,038,013.0 | -3.28% |
| 2024-10 | $199.5 | $174.0 | $25.54 | 3,452,406.0 | +9.06% |
| 2024-09 | $181.0 | $159.9 | $21.08 | 3,806,938.0 | +2.28% |
| 2024-08 | $185.7 | $158.6 | $27.12 | 3,850,857.0 | -6.35% |
| 2024-07 | $189.8 | $152.4 | $37.44 | 8,258,980.0 | +18.81% |
| 2024-06 | $163.2 | $147.1 | $16.12 | 6,758,237.0 | -3.92% |
| 2024-05 | $163.2 | $154.3 | $8.92 | 6,132,600.0 | +4.16% |
| 2024-04 | $169.7 | $156.0 | $13.65 | 5,366,007.0 | -6.79% |
| 2024-03 | $167.9 | $155.2 | $12.70 | 4,312,131.0 | +7.14% |
| 2024-02 | $159.7 | $147.7 | $11.95 | 4,903,318.0 | +5.02% |
| 2024-01 | $155.5 | $145.4 | $10.15 | 4,356,844.0 | -1.70% |
Affiliated Managers Group Inc-Aktien (AMG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $156.4 | $135.2 | $21.16 | 4,958,481.0 | +11.71% |
| 2023-11 | $138.1 | $121.6 | $16.50 | 6,410,974.0 | +10.42% |
| 2023-10 | $132.0 | $120.2 | $11.79 | 4,759,683.0 | -5.82% |
| 2023-09 | $137.0 | $129.1 | $7.92 | 5,071,823.0 | -2.74% |
| 2023-08 | $142.2 | $129.5 | $12.74 | 5,557,017.0 | -3.34% |
| 2023-07 | $163.9 | $136.9 | $27.07 | 5,737,535.0 | -7.51% |
| 2023-06 | $152.0 | $139.3 | $12.74 | 4,727,517.0 | +7.76% |
| 2023-05 | $146.6 | $136.0 | $10.62 | 4,750,660.0 | -3.66% |
| 2023-04 | $144.8 | $135.5 | $9.29 | 4,123,791.0 | +1.38% |
| 2023-03 | $161.6 | $132.4 | $29.21 | 8,257,423.0 | -10.66% |
| 2023-02 | $180.6 | $157.2 | $23.45 | 5,724,915.0 | -7.72% |
| 2023-01 | $172.7 | $158.8 | $13.95 | 5,602,099.0 | +9.03% |
4.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):