330,110$
-3,37%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 337,76 | 341,46 | 328,21 | 330,11 | -3,37% | 2.791.444,00 |
| 07.01.2026 | 332,10 | 343,05 | 332,10 | 341,64 | 3,47% | 3.538.356,00 |
| 06.01.2026 | 319,49 | 330,94 | 318,83 | 330,17 | 2,95% | 2.710.386,00 |
| 05.01.2026 | 324,92 | 326,52 | 318,21 | 320,72 | -2,11% | 2.239.482,00 |
| 02.01.2026 | 328,77 | 329,19 | 325,01 | 327,64 | 0,10% | 1.533.530,00 |
| 31.12.2025 | 328,69 | 329,50 | 327,06 | 327,31 | -0,42% | 1.417.378,00 |
| 30.12.2025 | 328,65 | 329,77 | 325,83 | 328,69 | -0,29% | 1.246.867,00 |
| 29.12.2025 | 332,46 | 333,50 | 329,47 | 329,63 | -0,99% | 1.906.989,00 |
| 26.12.2025 | 333,65 | 333,98 | 330,85 | 332,93 | -0,31% | 785.776,00 |
| 24.12.2025 | 330,72 | 334,38 | 330,72 | 333,96 | 0,75% | 833.663,00 |
| 23.12.2025 | 328,09 | 333,67 | 328,07 | 331,49 | 0,03% | 1.542.398,00 |
| 22.12.2025 | 327,01 | 331,88 | 326,08 | 331,39 | 1,22% | 1.542.576,00 |
| 19.12.2025 | 325,56 | 331,50 | 324,73 | 327,38 | 0,91% | 12.511.654,00 |
| 18.12.2025 | 326,27 | 328,24 | 321,91 | 324,42 | -0,49% | 2.668.792,00 |
| 17.12.2025 | 327,52 | 330,04 | 325,42 | 326,01 | -0,22% | 2.483.514,00 |
| 16.12.2025 | 324,82 | 327,34 | 323,02 | 326,74 | 0,44% | 2.577.934,00 |
| 15.12.2025 | 321,21 | 325,77 | 319,06 | 325,31 | 2,38% | 3.874.627,00 |
| 12.12.2025 | 317,30 | 319,46 | 315,19 | 317,74 | 0,11% | 2.157.822,00 |
| 11.12.2025 | 317,89 | 320,19 | 312,39 | 317,38 | 0,63% | 2.389.690,00 |
| 10.12.2025 | 316,25 | 317,47 | 313,00 | 315,38 | 0,49% | 2.802.579,00 |
| 09.12.2025 | 321,82 | 323,00 | 313,17 | 313,85 | -2,30% | 2.922.361,00 |
| 08.12.2025 | 329,09 | 329,67 | 320,17 | 321,23 | -2,63% | 3.437.136,00 |
| 05.12.2025 | 340,36 | 340,88 | 328,63 | 329,89 | -3,02% | 2.733.773,00 |
| 04.12.2025 | 344,23 | 346,33 | 338,94 | 340,16 | -1,52% | 3.441.746,00 |
| 03.12.2025 | 340,54 | 346,38 | 338,85 | 345,42 | 2,09% | 2.837.103,00 |
| 02.12.2025 | 338,86 | 342,50 | 336,33 | 338,36 | 0,26% | 2.397.912,00 |
| 01.12.2025 | 343,07 | 343,98 | 336,25 | 337,49 | -2,31% | 2.334.682,00 |
| 28.11.2025 | 344,00 | 345,66 | 342,26 | 345,46 | 0,26% | 1.268.778,00 |
| 26.11.2025 | 341,52 | 345,03 | 340,00 | 344,57 | 1,01% | 2.333.053,00 |
| 25.11.2025 | 335,41 | 341,73 | 335,41 | 341,11 | 2,04% | 2.839.809,00 |
| 24.11.2025 | 335,84 | 338,66 | 331,70 | 334,30 | -0,53% | 3.453.113,00 |
| 20.11.2025 | 344,52 | 345,09 | 335,00 | 336,07 | -1,85% | 3.178.257,00 |
| 19.11.2025 | 343,47 | 345,29 | 340,02 | 342,40 | -0,46% | 2.120.075,00 |
| 18.11.2025 | 343,73 | 345,49 | 339,30 | 343,99 | 0,67% | 2.962.269,00 |
| 17.11.2025 | 337,64 | 344,06 | 336,83 | 341,71 | 1,70% | 2.993.436,00 |
| 13.11.2025 | 337,90 | 345,84 | 335,12 | 336,00 | -0,08% | 3.392.678,00 |
| 12.11.2025 | 338,64 | 342,40 | 335,82 | 336,28 | -0,64% | 2.920.119,00 |
| 11.11.2025 | 323,42 | 338,55 | 323,42 | 338,45 | 4,57% | 3.124.516,00 |
| 10.11.2025 | 320,60 | 326,18 | 319,54 | 323,66 | 1,08% | 2.510.805,00 |
| 07.11.2025 | 316,08 | 321,42 | 314,00 | 320,20 | 1,46% | 2.656.299,00 |
| 06.11.2025 | 319,10 | 321,31 | 312,52 | 315,59 | -1,33% | 3.329.385,00 |
| 05.11.2025 | 303,13 | 322,98 | 302,13 | 319,86 | 7,81% | 5.428.312,00 |
| 04.11.2025 | 298,71 | 299,06 | 294,48 | 296,70 | 0,14% | 3.348.320,00 |
| 03.11.2025 | 298,43 | 301,00 | 292,12 | 296,30 | -0,71% | 2.751.984,00 |
| 31.10.2025 | 288,46 | 298,88 | 288,00 | 298,43 | 2,20% | 2.640.864,00 |
| 30.10.2025 | 290,58 | 294,56 | 289,00 | 292,00 | 0,08% | 2.043.708,00 |
| 29.10.2025 | 291,76 | 294,81 | 289,44 | 291,77 | -0,11% | 2.715.210,00 |
| 28.10.2025 | 288,93 | 292,63 | 288,26 | 292,09 | 0,32% | 2.156.994,00 |
| 27.10.2025 | 291,21 | 292,00 | 288,26 | 291,16 | -0,21% | 1.793.281,00 |
| 24.10.2025 | 292,89 | 293,94 | 290,66 | 291,76 | -0,39% | 1.375.963,00 |
| 23.10.2025 | 296,01 | 296,46 | 291,91 | 292,89 | -1,04% | 1.496.189,00 |
| 22.10.2025 | 301,29 | 302,82 | 295,60 | 295,98 | -1,71% | 1.697.932,00 |
| 21.10.2025 | 302,60 | 303,85 | 298,03 | 301,14 | -0,72% | 1.524.352,00 |
| 20.10.2025 | 299,48 | 303,66 | 297,75 | 303,33 | 1,51% | 1.603.897,00 |
| 17.10.2025 | 295,24 | 299,37 | 293,14 | 298,81 | 1,01% | 1.919.445,00 |
| 16.10.2025 | 298,07 | 302,27 | 294,44 | 295,81 | -0,51% | 1.714.055,00 |
| 15.10.2025 | 292,82 | 298,21 | 292,43 | 297,32 | 1,18% | 2.499.218,00 |
| 14.10.2025 | 291,75 | 296,87 | 290,97 | 293,85 | 0,49% | 1.939.079,00 |
| 13.10.2025 | 291,75 | 296,13 | 289,44 | 292,41 | 0,78% | 1.810.355,00 |
| 10.10.2025 | 296,16 | 297,09 | 289,58 | 290,13 | -1,79% | 2.628.029,00 |
| 09.10.2025 | 294,13 | 296,63 | 293,70 | 295,43 | 0,27% | 1.368.775,00 |
| 08.10.2025 | 295,79 | 297,63 | 292,29 | 294,62 | -0,31% | 2.913.060,00 |
| 07.10.2025 | 293,27 | 295,85 | 290,21 | 295,54 | 0,48% | 1.483.766,00 |
| 06.10.2025 | 297,62 | 297,62 | 293,03 | 294,12 | -1,10% | 1.847.123,00 |
| 02.10.2025 | 298,31 | 300,50 | 295,46 | 297,40 | -0,37% | 2.112.356,00 |
| 01.10.2025 | 284,45 | 301,66 | 283,00 | 298,50 | 5,78% | 4.832.233,00 |
| 30.09.2025 | 274,14 | 284,82 | 274,02 | 282,20 | 3,00% | 3.503.903,00 |
| 29.09.2025 | 273,10 | 274,52 | 270,67 | 273,97 | 0,36% | 1.718.830,00 |
| 26.09.2025 | 274,34 | 275,50 | 269,77 | 272,98 | 0,66% | 1.810.108,00 |
| 25.09.2025 | 279,00 | 281,05 | 270,64 | 271,18 | -2,88% | 2.792.091,00 |
| 24.09.2025 | 285,47 | 286,70 | 278,00 | 279,22 | -2,65% | 2.370.713,00 |
| 23.09.2025 | 283,96 | 287,26 | 283,96 | 286,81 | 0,28% | 2.314.269,00 |
| 22.09.2025 | 284,13 | 287,20 | 281,71 | 286,00 | 0,21% | 2.878.745,00 |
| 19.09.2025 | 278,64 | 286,15 | 277,37 | 285,41 | 3,47% | 8.626.198,00 |
| 18.09.2025 | 274,70 | 276,50 | 273,97 | 275,83 | 0,41% | 3.299.160,00 |
| 17.09.2025 | 274,14 | 277,80 | 273,00 | 274,71 | 0,60% | 1.666.918,00 |
| 16.09.2025 | 275,89 | 277,59 | 271,73 | 273,08 | -0,48% | 2.147.360,00 |
| 15.09.2025 | 276,07 | 277,24 | 271,61 | 274,40 | -0,72% | 2.495.843,00 |
| 12.09.2025 | 281,04 | 282,94 | 276,07 | 276,39 | -2,24% | 2.124.063,00 |
| 11.09.2025 | 278,52 | 282,90 | 278,00 | 282,73 | 1,52% | 2.210.224,00 |
| 10.09.2025 | 280,00 | 280,31 | 275,16 | 278,51 | -0,52% | 2.084.056,00 |
| 09.09.2025 | 279,50 | 282,08 | 278,78 | 279,97 | -0,08% | 1.642.878,00 |
| 08.09.2025 | 281,05 | 282,43 | 277,32 | 280,19 | -1,22% | 2.417.615,00 |
| 05.09.2025 | 279,80 | 285,29 | 279,00 | 283,64 | 1,26% | 2.292.315,00 |
| 04.09.2025 | 284,76 | 284,76 | 278,75 | 280,10 | -1,32% | 2.600.797,00 |
| 03.09.2025 | 284,08 | 286,93 | 280,38 | 283,85 | -1,07% | 2.578.278,00 |
| 02.09.2025 | 287,49 | 288,74 | 284,71 | 286,92 | -0,27% | 1.913.984,00 |
| 29.08.2025 | 285,80 | 288,30 | 285,16 | 287,71 | 0,74% | 1.302.804,00 |
| 28.08.2025 | 287,23 | 287,23 | 284,87 | 285,61 | -0,82% | 1.817.458,00 |
| 27.08.2025 | 288,84 | 290,25 | 286,65 | 287,97 | -0,56% | 1.393.104,00 |
| 26.08.2025 | 287,77 | 289,89 | 286,53 | 289,58 | 0,38% | 1.747.957,00 |
| 25.08.2025 | 292,61 | 294,60 | 287,56 | 288,47 | -1,79% | 1.718.114,00 |
| 22.08.2025 | 295,49 | 297,89 | 293,35 | 293,72 | -0,69% | 1.632.310,00 |
| 21.08.2025 | 295,90 | 299,90 | 294,49 | 295,76 | -0,23% | 1.839.959,00 |
| 20.08.2025 | 296,25 | 301,47 | 295,80 | 296,45 | 0,30% | 1.716.380,00 |
| 19.08.2025 | 292,41 | 296,99 | 292,11 | 295,55 | 1,00% | 1.846.525,00 |
| 18.08.2025 | 296,93 | 298,14 | 292,30 | 292,62 | -1,30% | 1.721.328,00 |
| 15.08.2025 | 292,03 | 296,99 | 290,58 | 296,47 | 2,13% | 2.127.629,00 |
| 14.08.2025 | 288,88 | 291,54 | 287,41 | 290,29 | 0,33% | 1.907.517,00 |
| 13.08.2025 | 285,32 | 289,58 | 284,69 | 289,33 | 1,53% | 1.753.460,00 |