AMC Networks

AMCX
🏛️ Vereinigte Staaten →
8.34
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 9.60 9.97 9.60 9.90 0.4M
2024-12-30 9.32 9.67 9.16 9.55 0.7M
2024-12-27 9.53 9.73 9.21 9.42 0.3M
2024-12-26 9.31 9.60 9.23 9.55 0.4M
2024-12-24 9.39 9.43 9.26 9.38 0.1M
2024-12-23 9.31 9.46 9.15 9.35 0.5M
2024-12-20 9.15 9.51 9.06 9.37 1.3M
2024-12-19 9.37 9.46 9.14 9.25 0.7M
2024-12-18 9.75 9.88 9.13 9.33 1.3M
2024-12-17 9.76 9.99 9.48 9.74 0.8M
2024-12-16 9.65 9.93 9.47 9.76 0.5M
2024-12-13 9.83 9.83 9.30 9.70 0.5M
2024-12-12 9.37 10.05 9.37 9.92 0.7M
2024-12-11 9.60 9.67 9.30 9.34 0.4M
2024-12-10 9.63 9.66 9.42 9.62 0.4M
2024-12-09 9.41 9.78 9.41 9.63 0.6M
2024-12-06 9.17 9.50 9.01 9.39 0.6M
2024-12-05 9.31 9.41 9.04 9.15 0.4M
2024-12-04 9.35 9.42 9.18 9.29 0.3M
2024-12-03 9.80 9.82 9.18 9.33 0.4M
2024-12-02 9.42 9.77 9.29 9.71 0.4M
2024-11-29 9.55 9.58 9.35 9.42 0.2M
2024-11-27 9.23 9.57 9.14 9.47 0.8M
2024-11-26 9.26 9.39 8.93 9.16 0.6M
2024-11-25 9.53 9.70 9.23 9.30 1.2M
2024-11-22 9.82 9.98 9.24 9.41 0.7M
2024-11-21 9.63 10.03 9.31 9.82 0.9M
2024-11-20 8.92 9.75 8.92 9.57 0.6M
2024-11-19 9.02 9.13 8.90 8.99 0.5M
2024-11-18 9.30 9.47 8.89 9.10 1.2M
2024-11-15 9.62 9.62 9.15 9.25 0.8M
2024-11-14 9.60 10.00 9.41 9.52 1.1M
2024-11-13 8.50 9.72 8.50 9.65 1.7M
2024-11-12 8.62 8.68 8.22 8.48 1.4M
2024-11-11 8.60 9.09 8.55 8.74 0.8M
2024-11-08 9.34 9.42 8.40 8.56 2.8M
2024-11-07 8.33 8.58 8.17 8.35 1.0M
2024-11-06 8.89 9.01 8.19 8.39 1.4M
2024-11-05 8.21 8.57 8.16 8.52 0.6M
2024-11-04 8.22 8.53 8.12 8.21 0.5M
2024-11-01 8.25 8.40 8.18 8.21 0.4M
2024-10-31 8.35 8.43 8.02 8.10 0.8M
2024-10-30 8.22 8.43 8.19 8.27 0.4M
2024-10-29 8.20 8.43 8.13 8.20 0.5M
2024-10-28 8.06 8.42 8.06 8.26 0.8M
2024-10-25 8.17 8.48 8.02 8.09 0.5M
2024-10-24 7.87 8.20 7.87 8.13 0.5M
2024-10-23 7.87 7.93 7.62 7.92 0.9M
2024-10-22 7.97 8.22 7.82 7.86 0.8M
2024-10-21 8.22 8.22 7.64 7.66 0.5M
2024-10-18 8.07 8.52 8.07 8.22 0.6M
2024-10-17 7.67 8.09 7.54 8.07 1.1M
2024-10-16 7.82 8.05 7.74 7.79 0.7M
2024-10-15 7.75 8.00 7.72 7.83 0.7M
2024-10-14 7.95 8.24 7.82 7.82 0.5M
2024-10-11 7.91 8.18 7.86 7.98 0.6M
2024-10-10 7.81 7.96 7.64 7.95 0.5M
2024-10-09 8.25 8.42 7.94 7.94 0.5M
2024-10-08 8.15 8.35 8.00 8.27 0.6M
2024-10-07 8.29 8.34 8.14 8.22 0.9M
2024-10-04 8.47 8.55 8.26 8.33 0.5M
2024-10-03 8.37 8.39 8.15 8.28 0.6M
2024-10-02 8.42 8.65 8.32 8.48 0.9M
2024-10-01 8.68 8.84 8.34 8.53 0.8M
2024-09-30 8.17 8.75 8.15 8.69 1.3M
2024-09-27 8.02 8.48 8.02 8.17 1.4M
2024-09-26 7.67 8.25 7.64 7.98 1.8M
2024-09-25 7.66 7.82 7.14 7.42 4.1M
2024-09-24 7.90 7.94 7.08 7.66 3.3M
2024-09-23 8.22 8.33 7.56 7.85 3.9M
2024-09-20 8.83 8.99 8.03 8.14 16.7M
2024-09-19 9.34 9.44 8.84 8.89 1.8M
2024-09-18 8.88 9.34 8.88 9.03 1.6M
2024-09-17 8.82 9.11 8.75 8.87 1.1M
2024-09-16 8.72 8.84 8.55 8.65 1.4M
2024-09-13 8.38 8.89 8.29 8.69 0.9M
2024-09-12 8.06 8.48 8.00 8.25 1.0M
2024-09-11 7.76 8.00 7.51 7.98 1.2M
2024-09-10 7.95 8.00 7.57 7.83 1.7M
2024-09-09 8.72 8.87 7.85 7.95 4.0M
2024-09-06 9.31 9.58 8.93 8.99 0.9M
2024-09-05 9.82 9.95 9.28 9.31 0.6M
2024-09-04 9.95 10.29 9.76 9.80 0.6M
2024-09-03 9.79 9.92 9.67 9.85 0.5M
2024-08-30 10.45 10.50 9.79 9.85 0.5M
2024-08-29 9.96 10.63 9.96 10.39 0.4M
2024-08-28 10.32 10.38 9.85 10.16 0.6M
2024-08-27 10.56 10.56 10.08 10.37 0.5M
2024-08-26 10.50 10.72 10.23 10.70 0.6M
2024-08-23 10.50 10.71 10.39 10.43 0.6M
2024-08-22 10.37 10.50 10.30 10.38 0.5M
2024-08-21 10.01 10.35 9.87 10.29 0.5M
2024-08-20 10.11 10.15 9.67 9.96 1.8M
2024-08-19 10.02 10.44 9.96 10.19 0.9M
2024-08-16 9.64 9.97 9.49 9.89 0.6M
2024-08-15 9.56 9.58 9.02 9.57 0.9M
2024-08-14 10.01 10.02 9.26 9.31 1.0M
2024-08-13 9.01 10.35 8.96 10.01 1.7M
2024-08-12 9.50 9.65 8.92 9.02 1.1M
2024-08-09 9.75 10.71 9.33 9.74 0.9M
2024-08-08 10.34 10.50 10.17 10.30 1.3M
2024-08-07 10.20 10.53 10.08 10.45 0.7M
2024-08-06 10.12 10.26 9.74 10.00 0.7M
2024-08-05 9.51 10.27 9.29 10.12 1.0M
2024-08-02 10.09 10.48 9.93 10.24 0.7M
2024-08-01 11.16 11.21 10.33 10.40 0.6M
2024-07-31 10.84 11.57 10.81 11.13 0.9M
2024-07-30 11.08 11.33 10.94 10.95 0.6M
2024-07-29 10.95 11.10 10.56 11.07 0.6M
2024-07-26 10.61 10.96 10.39 10.90 0.5M
2024-07-25 10.28 10.55 10.17 10.33 0.7M
2024-07-24 10.65 10.65 10.20 10.30 0.5M
2024-07-23 10.72 10.82 10.47 10.60 0.6M
2024-07-22 10.62 10.79 10.30 10.75 0.6M
2024-07-19 10.42 10.76 10.32 10.62 0.5M
2024-07-18 10.78 10.99 10.40 10.52 0.7M
2024-07-17 10.57 10.81 10.38 10.74 0.8M
2024-07-16 10.15 10.54 10.11 10.49 0.7M
2024-07-15 10.21 10.32 9.87 10.10 0.5M
2024-07-12 10.20 10.28 9.81 10.04 0.7M
2024-07-11 10.20 10.65 10.02 10.15 0.8M
2024-07-10 9.61 10.09 9.55 10.06 0.6M
2024-07-09 9.38 9.60 9.09 9.55 0.6M
2024-07-08 9.90 10.05 9.35 9.38 0.5M
2024-07-05 9.60 9.77 9.57 9.72 0.5M
2024-07-03 9.37 9.77 9.37 9.63 0.4M
2024-07-02 9.38 9.41 9.08 9.40 0.9M
2024-07-01 9.66 9.83 9.30 9.34 1.0M
2024-06-28 9.18 9.90 9.18 9.66 1.4M
2024-06-27 9.64 9.65 8.84 9.18 1.8M
2024-06-26 9.41 9.65 9.23 9.60 1.5M
2024-06-25 10.31 10.35 9.48 9.51 1.8M
2024-06-24 10.67 10.88 10.31 10.31 2.3M
2024-06-21 10.33 11.00 9.90 10.94 23.5M
2024-06-20 9.81 10.38 9.81 10.35 2.5M
2024-06-18 10.20 10.24 9.46 9.82 7.9M
2024-06-17 13.37 13.50 9.88 10.19 8.6M
2024-06-14 15.59 16.38 15.59 15.71 0.8M
2024-06-13 15.71 16.23 15.52 15.63 0.5M
2024-06-12 17.50 17.50 15.88 15.90 0.8M
2024-06-11 16.79 17.29 16.62 16.95 0.9M
2024-06-10 17.05 17.32 16.38 16.88 0.9M
2024-06-07 17.19 17.73 16.97 17.25 0.5M
2024-06-06 17.09 17.64 16.66 17.50 0.7M
2024-06-05 17.86 17.96 17.25 17.28 0.6M
2024-06-04 17.96 18.58 17.96 18.01 0.6M
2024-06-03 17.69 18.49 17.49 18.32 0.7M
2024-05-31 17.04 17.63 16.96 17.34 0.6M
2024-05-30 16.54 17.22 16.31 16.88 0.5M
2024-05-29 16.55 16.61 15.74 16.25 0.4M
2024-05-28 16.53 17.30 16.36 17.06 0.5M
2024-05-24 16.69 16.69 16.08 16.43 0.7M
2024-05-23 17.90 17.96 16.30 16.50 0.9M
2024-05-22 16.32 18.03 16.15 17.92 1.1M
2024-05-21 16.08 16.82 15.98 16.50 1.0M
2024-05-20 15.66 16.33 15.45 16.14 1.1M
2024-05-17 15.89 15.95 14.98 15.61 1.0M
2024-05-16 15.09 16.10 14.83 15.96 0.9M
2024-05-15 16.00 16.00 14.37 15.15 1.5M
2024-05-14 15.62 16.29 15.15 15.83 1.3M
2024-05-13 13.57 15.62 13.46 15.23 1.6M
2024-05-10 11.66 13.27 11.66 13.24 1.2M
2024-05-09 13.29 13.74 13.19 13.73 1.0M
2024-05-08 12.51 13.29 12.41 13.28 0.7M
2024-05-07 12.50 12.81 12.44 12.76 0.5M
2024-05-06 12.00 12.55 11.96 12.52 0.5M
2024-05-03 11.80 11.92 11.74 11.85 0.4M
2024-05-02 11.21 11.67 11.03 11.54 0.4M
2024-05-01 10.67 11.32 10.58 11.05 0.4M
2024-04-30 10.73 10.90 10.50 10.62 0.5M
2024-04-29 10.94 11.37 10.85 10.93 0.4M
2024-04-26 11.40 11.46 10.73 10.83 0.3M
2024-04-25 11.41 11.42 11.22 11.33 0.6M
2024-04-24 11.47 11.66 11.33 11.50 0.3M
2024-04-23 10.88 11.69 10.88 11.57 0.5M
2024-04-22 10.87 11.08 10.82 10.95 0.3M
2024-04-19 10.54 10.99 10.54 10.92 0.3M
2024-04-18 10.31 11.25 10.16 10.60 0.6M
2024-04-17 10.37 10.53 10.20 10.25 0.4M
2024-04-16 10.20 10.27 9.87 10.02 0.6M
2024-04-15 10.65 10.77 10.22 10.25 0.5M
2024-04-12 10.82 10.92 10.45 10.58 0.4M
2024-04-11 10.92 11.13 10.66 10.96 0.4M
2024-04-10 11.03 11.03 10.39 10.85 0.6M
2024-04-09 11.24 11.53 11.18 11.33 0.3M
2024-04-08 11.55 11.68 11.18 11.26 0.4M
2024-04-05 11.64 11.74 11.32 11.50 0.3M
2024-04-04 11.93 12.25 11.65 11.71 0.4M
2024-04-03 11.50 11.85 11.39 11.71 0.5M
2024-04-02 11.65 11.75 11.34 11.56 0.6M
2024-04-01 12.22 12.22 11.67 11.84 0.5M
2024-03-28 12.36 12.42 11.99 12.13 0.5M
2024-03-27 11.88 12.40 11.87 12.29 0.6M
2024-03-26 12.25 12.38 11.86 11.91 0.5M
2024-03-25 11.65 12.23 11.54 12.22 0.6M
2024-03-22 12.34 12.41 11.61 11.63 0.5M
2024-03-21 13.09 13.13 12.36 12.37 0.5M
2024-03-20 12.90 13.29 12.43 13.14 0.5M
2024-03-19 12.74 13.20 12.33 13.05 0.6M
2024-03-18 12.43 13.11 11.84 12.90 0.8M
2024-03-15 12.26 12.59 12.01 12.23 9.0M
2024-03-14 12.68 12.70 12.16 12.29 0.9M
2024-03-13 12.51 13.15 12.30 12.67 0.7M
2024-03-12 12.40 12.70 12.25 12.59 0.7M
2024-03-11 11.76 12.65 11.72 12.28 0.8M
2024-03-08 12.33 12.63 11.70 11.85 0.6M
2024-03-07 12.60 12.78 11.92 12.05 0.6M
2024-03-06 12.63 12.87 12.44 12.45 0.5M
2024-03-05 12.54 12.74 12.32 12.36 0.5M
2024-03-04 13.16 13.57 12.48 12.67 0.6M
2024-03-01 13.17 13.22 12.76 13.15 0.5M
2024-02-29 13.13 13.54 12.77 12.94 0.6M
2024-02-28 12.57 13.09 12.49 12.82 0.6M
2024-02-27 12.43 12.89 12.43 12.73 0.6M
2024-02-26 12.38 12.59 12.12 12.26 0.8M
2024-02-23 12.80 12.80 12.39 12.43 0.5M
2024-02-22 13.17 13.20 12.69 12.80 0.5M
2024-02-21 13.22 13.45 12.86 13.23 0.5M
2024-02-20 13.02 13.51 13.02 13.28 0.6M
2024-02-16 14.09 14.12 13.32 13.32 0.6M
2024-02-15 14.10 14.71 13.97 14.30 0.7M
2024-02-14 13.47 14.19 13.42 13.94 0.8M
2024-02-13 13.93 14.10 13.34 13.40 0.7M
2024-02-12 13.98 14.89 13.98 14.71 0.8M
2024-02-09 15.20 15.65 13.36 14.41 1.7M
2024-02-08 17.23 17.23 16.77 17.04 0.4M
2024-02-07 17.63 17.63 15.85 17.01 0.7M
2024-02-06 17.53 18.04 17.39 17.63 0.3M
2024-02-05 17.71 18.00 17.55 17.58 0.3M
2024-02-02 17.99 18.48 17.78 18.10 0.3M
2024-02-01 18.28 18.56 17.72 18.34 0.3M
2024-01-31 18.46 19.27 18.08 18.09 0.3M
2024-01-30 18.25 18.57 18.08 18.37 0.2M
2024-01-29 18.31 18.53 17.92 18.40 0.3M
2024-01-26 18.73 18.97 18.37 18.44 0.3M
2024-01-25 17.96 18.69 17.82 18.69 0.4M
2024-01-24 19.02 19.02 17.22 17.46 0.5M
2024-01-23 18.81 19.39 18.52 18.67 0.4M
2024-01-22 17.87 18.79 17.74 18.64 0.4M
2024-01-19 17.45 17.69 17.01 17.67 0.4M
2024-01-18 17.12 17.37 17.02 17.32 0.3M
2024-01-17 16.77 17.17 16.67 17.08 0.4M
2024-01-16 18.00 18.00 16.95 17.13 0.4M
2024-01-12 18.61 18.63 18.17 18.25 0.3M
2024-01-11 19.11 19.11 18.08 18.29 0.4M
2024-01-10 19.02 19.44 18.85 19.32 0.3M
2024-01-09 18.75 19.05 18.53 19.02 0.5M
2024-01-08 18.74 19.17 18.47 19.16 0.3M
2024-01-05 18.36 19.39 18.30 18.77 0.4M
2024-01-04 18.56 18.71 18.19 18.48 0.3M
2024-01-03 18.66 18.90 17.97 18.41 0.3M
2024-01-02 18.71 19.55 18.35 19.19 0.3M