276,300€
-0,35%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 277,38 | 277,38 | 275,10 | 276,20 | -0,39% | - |
| 21.11.2024 | 273,58 | 278,50 | 270,13 | 277,27 | 1,18% | 106,00 |
| 20.11.2024 | 262,95 | 274,38 | 262,95 | 274,05 | 4,22% | 150,00 |
| 19.11.2024 | 263,17 | 266,15 | 260,40 | 262,95 | 0,07% | 86,00 |
| 18.11.2024 | 269,00 | 269,63 | 252,15 | 262,77 | -2,47% | 644,00 |
| 15.11.2024 | 279,80 | 281,02 | 265,05 | 269,42 | -3,71% | 321,00 |
| 14.11.2024 | 286,17 | 286,98 | 276,85 | 279,80 | -2,23% | 83,00 |
| 13.11.2024 | 281,92 | 293,73 | 278,50 | 286,17 | 1,49% | 154,00 |
| 12.11.2024 | 303,85 | 305,17 | 277,00 | 281,98 | -7,20% | 112,00 |
| 11.11.2024 | 304,70 | 307,50 | 301,80 | 303,85 | -0,28% | 10,00 |
| 08.11.2024 | 298,70 | 306,15 | 297,88 | 304,70 | 2,02% | 36,00 |
| 07.11.2024 | 297,80 | 301,02 | 295,25 | 298,67 | 0,29% | 3,00 |
| 06.11.2024 | 296,80 | 305,02 | 292,73 | 297,80 | 1,64% | 84,00 |
| 05.11.2024 | 292,85 | 293,35 | 287,50 | 293,00 | 0,04% | 147,00 |
| 04.11.2024 | 293,38 | 294,73 | 289,23 | 292,88 | -0,21% | 54,00 |
| 01.11.2024 | 293,33 | 296,85 | 290,85 | 293,50 | 0,14% | 16,00 |
| 31.10.2024 | 288,75 | 297,75 | 288,75 | 293,10 | 1,70% | 191,00 |
| 30.10.2024 | 291,25 | 292,92 | 286,42 | 288,20 | -1,08% | 12,00 |
| 29.10.2024 | 293,58 | 295,90 | 291,13 | 291,35 | -0,76% | - |
| 28.10.2024 | 292,15 | 295,65 | 292,15 | 293,58 | 0,05% | 6,00 |
| 25.10.2024 | 291,55 | 294,77 | 290,90 | 293,42 | 0,66% | - |
| 24.10.2024 | 291,17 | 294,13 | 290,33 | 291,50 | 0,15% | - |
| 23.10.2024 | 296,02 | 296,65 | 290,88 | 291,05 | -1,70% | 20,00 |
| 22.10.2024 | 292,75 | 297,35 | 290,63 | 296,08 | 1,14% | 553,00 |
| 21.10.2024 | 296,80 | 297,17 | 291,77 | 292,75 | -1,35% | 81,00 |
| 18.10.2024 | 296,90 | 297,58 | 292,40 | 296,75 | -0,06% | 32,00 |
| 17.10.2024 | 298,45 | 301,08 | 293,05 | 296,92 | -0,51% | - |
| 16.10.2024 | 299,42 | 299,98 | 296,00 | 298,45 | -0,33% | 24,00 |
| 15.10.2024 | 298,13 | 300,70 | 297,58 | 299,45 | 0,45% | 6,00 |
| 14.10.2024 | 299,20 | 302,35 | 295,83 | 298,10 | -0,37% | 20,00 |
| 11.10.2024 | 293,52 | 300,98 | 291,58 | 299,20 | 1,93% | 1,00 |
| 10.10.2024 | 294,73 | 294,98 | 291,92 | 293,52 | -0,26% | - |
| 09.10.2024 | 289,30 | 295,20 | 287,60 | 294,30 | 1,44% | 17,00 |
| 08.10.2024 | 289,95 | 291,08 | 287,90 | 290,13 | 0,05% | - |
| 07.10.2024 | 289,50 | 291,88 | 288,05 | 289,98 | -0,37% | 14,00 |
| 04.10.2024 | 287,85 | 292,13 | 285,75 | 291,05 | 1,25% | 98,00 |
| 03.10.2024 | 289,50 | 290,27 | 285,98 | 287,45 | -0,90% | - |
| 02.10.2024 | 289,45 | 290,13 | 285,73 | 290,08 | 0,15% | 3,00 |
| 01.10.2024 | 289,38 | 290,90 | 286,52 | 289,65 | 0,12% | 40,00 |
| 30.09.2024 | 288,88 | 290,45 | 285,75 | 289,30 | -0,03% | - |
| 27.09.2024 | 285,50 | 293,92 | 285,25 | 289,38 | 1,09% | 70,00 |
| 26.09.2024 | 281,05 | 286,33 | 280,08 | 286,25 | 1,99% | 313,00 |
| 25.09.2024 | 291,15 | 296,48 | 280,52 | 280,67 | -4,42% | 216,00 |
| 24.09.2024 | 301,65 | 303,20 | 280,77 | 293,65 | -2,98% | 103,00 |
| 23.09.2024 | 301,92 | 305,83 | 299,65 | 302,67 | 0,17% | 27,00 |
| 20.09.2024 | 301,00 | 303,80 | 299,60 | 302,15 | 0,45% | - |
| 19.09.2024 | 300,63 | 304,42 | 299,88 | 300,80 | 0,12% | 89,00 |
| 18.09.2024 | 299,50 | 303,73 | 297,10 | 300,45 | 0,43% | 31,00 |
| 17.09.2024 | 301,15 | 303,73 | 297,75 | 299,17 | -0,70% | 10,00 |
| 16.09.2024 | 299,80 | 303,23 | 298,80 | 301,27 | 0,36% | - |
| 13.09.2024 | 296,38 | 301,77 | 295,60 | 300,20 | 0,77% | - |
| 12.09.2024 | 300,05 | 301,33 | 295,80 | 297,90 | -0,70% | 108,00 |
| 11.09.2024 | 297,23 | 300,08 | 291,08 | 300,00 | 0,93% | 87,00 |
| 10.09.2024 | 295,38 | 298,55 | 292,55 | 297,25 | 0,63% | - |
| 09.09.2024 | 288,77 | 296,73 | 288,77 | 295,38 | 2,18% | - |
| 06.09.2024 | 292,42 | 294,95 | 287,83 | 289,08 | -1,16% | 77,00 |
| 05.09.2024 | 296,42 | 300,00 | 290,35 | 292,48 | -1,33% | 65,00 |
| 04.09.2024 | 299,77 | 300,55 | 295,85 | 296,42 | -1,11% | - |
| 03.09.2024 | 301,98 | 303,63 | 298,30 | 299,75 | -0,74% | 17,00 |
| 02.09.2024 | 301,85 | 303,48 | 300,42 | 301,98 | -0,01% | - |
| 30.08.2024 | 297,95 | 303,27 | 296,35 | 302,00 | 1,37% | - |
| 29.08.2024 | 297,20 | 301,60 | 295,23 | 297,92 | 0,24% | 346,00 |
| 28.08.2024 | 292,35 | 297,63 | 291,48 | 297,20 | 1,66% | 39,00 |
| 27.08.2024 | 293,40 | 295,48 | 291,17 | 292,35 | -0,37% | 15,00 |
| 26.08.2024 | 293,27 | 296,17 | 291,45 | 293,42 | 0,07% | 24,00 |
| 23.08.2024 | 292,58 | 296,80 | 292,00 | 293,23 | 0,21% | 2,00 |
| 22.08.2024 | 295,17 | 296,23 | 291,02 | 292,60 | -0,89% | 4,00 |
| 21.08.2024 | 295,27 | 298,42 | 294,55 | 295,23 | -0,08% | 330,00 |
| 20.08.2024 | 296,35 | 298,00 | 294,25 | 295,48 | -0,29% | 76,00 |
| 19.08.2024 | 292,17 | 296,42 | 290,23 | 296,33 | 1,68% | 81,00 |
| 16.08.2024 | 296,58 | 297,70 | 291,33 | 291,42 | -1,60% | 25,00 |
| 15.08.2024 | 291,70 | 299,73 | 287,17 | 296,17 | 1,57% | 100,00 |
| 14.08.2024 | 294,25 | 297,35 | 289,70 | 291,60 | -0,82% | 1,00 |
| 13.08.2024 | 292,70 | 294,65 | 291,23 | 294,00 | 0,48% | - |
| 12.08.2024 | 295,33 | 297,98 | 291,33 | 292,60 | -0,92% | 194,00 |
| 09.08.2024 | 297,40 | 301,05 | 292,65 | 295,33 | -0,58% | 271,00 |
| 08.08.2024 | 287,90 | 298,17 | 284,05 | 297,05 | 4,01% | 10,00 |
| 07.08.2024 | 295,35 | 303,70 | 280,63 | 285,60 | -3,28% | 473,00 |
| 06.08.2024 | 298,25 | 304,85 | 289,65 | 295,30 | -0,99% | 99,00 |
| 05.08.2024 | 306,10 | 320,20 | 280,02 | 298,25 | -2,56% | 947,00 |
| 02.08.2024 | 307,23 | 314,10 | 298,13 | 306,10 | -0,60% | 103,00 |
| 01.08.2024 | 308,63 | 315,40 | 305,90 | 307,95 | 0,65% | 520,00 |
| 31.07.2024 | 308,15 | 314,33 | 305,35 | 305,98 | -0,93% | 330,00 |
| 30.07.2024 | 306,90 | 313,15 | 306,15 | 308,85 | 0,51% | 83,00 |
| 29.07.2024 | 308,65 | 312,02 | 306,48 | 307,27 | -0,54% | 20,00 |
| 26.07.2024 | 309,15 | 314,17 | 306,95 | 308,95 | -0,12% | 214,00 |
| 25.07.2024 | 311,83 | 319,73 | 307,02 | 309,33 | -0,80% | 58,00 |
| 24.07.2024 | 307,85 | 311,90 | 304,33 | 311,83 | 1,29% | 10,00 |
| 23.07.2024 | 309,40 | 312,17 | 305,58 | 307,85 | -0,51% | 123,00 |
| 22.07.2024 | 304,40 | 310,35 | 304,40 | 309,42 | 1,55% | 127,00 |
| 19.07.2024 | 303,77 | 307,60 | 301,70 | 304,70 | 0,31% | - |
| 18.07.2024 | 306,33 | 310,67 | 303,52 | 303,75 | -1,31% | 70,00 |
| 17.07.2024 | 305,70 | 308,70 | 298,10 | 307,77 | 0,63% | 71,00 |
| 16.07.2024 | 303,05 | 308,48 | 300,77 | 305,85 | 0,98% | 20,00 |
| 15.07.2024 | 303,70 | 307,42 | 300,52 | 302,88 | -0,16% | 151,00 |
| 12.07.2024 | 300,20 | 306,08 | 298,90 | 303,35 | 0,88% | 18,00 |
| 11.07.2024 | 295,58 | 301,65 | 293,05 | 300,70 | 1,03% | 37,00 |
| 10.07.2024 | 291,77 | 298,15 | 291,02 | 297,63 | 2,00% | 23,00 |
| 09.07.2024 | 288,48 | 292,17 | 284,40 | 291,80 | 1,40% | 12,00 |
| 08.07.2024 | 286,20 | 290,90 | 286,20 | 287,77 | 0,23% | - |