272,410$
0,27%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 270,66 | 272,54 | 267,73 | 272,41 | 0,27% | 2.572.531,00 |
| 15.05.2025 | 265,30 | 271,69 | 264,15 | 271,69 | 3,59% | 3.992.811,00 |
| 14.05.2025 | 269,84 | 270,34 | 261,43 | 262,28 | -3,02% | 3.924.546,00 |
| 13.05.2025 | 273,83 | 273,92 | 268,53 | 270,45 | -1,57% | 2.653.643,00 |
| 12.05.2025 | 266,47 | 276,09 | 262,99 | 274,76 | 3,35% | 4.204.263,00 |
| 09.05.2025 | 270,66 | 273,48 | 265,66 | 265,86 | -2,28% | 3.326.125,00 |
| 08.05.2025 | 269,45 | 274,78 | 266,02 | 272,05 | -1,37% | 3.617.430,00 |
| 07.05.2025 | 272,03 | 276,68 | 270,44 | 275,84 | 2,00% | 2.340.796,00 |
| 06.05.2025 | 277,09 | 277,61 | 268,81 | 270,44 | -3,43% | 3.233.603,00 |
| 05.05.2025 | 281,57 | 281,97 | 276,09 | 280,06 | -0,41% | 2.778.605,00 |
| 02.05.2025 | 291,50 | 291,61 | 275,20 | 281,22 | -0,90% | 4.531.001,00 |
| 01.05.2025 | 287,04 | 287,88 | 282,07 | 283,78 | -2,45% | 2.899.695,00 |
| 30.04.2025 | 289,44 | 292,00 | 286,09 | 290,92 | 0,82% | 2.604.036,00 |
| 29.04.2025 | 281,12 | 289,90 | 279,06 | 288,56 | 1,93% | 2.142.964,00 |
| 28.04.2025 | 280,63 | 284,10 | 280,00 | 283,09 | 0,80% | 2.069.959,00 |
| 25.04.2025 | 279,47 | 282,19 | 276,44 | 280,84 | 0,36% | 1.981.873,00 |
| 24.04.2025 | 278,47 | 282,26 | 274,42 | 279,84 | 0,70% | 2.255.206,00 |
| 23.04.2025 | 279,91 | 283,60 | 276,42 | 277,90 | -0,18% | 2.672.106,00 |
| 22.04.2025 | 275,70 | 278,73 | 274,49 | 278,40 | 1,72% | 2.073.691,00 |
| 21.04.2025 | 277,29 | 278,25 | 270,36 | 273,68 | -1,30% | 1.801.970,00 |
| 17.04.2025 | 277,04 | 278,68 | 268,50 | 277,29 | -1,89% | 4.371.880,00 |
| 16.04.2025 | 294,74 | 294,75 | 281,03 | 282,64 | -4,29% | 2.638.440,00 |
| 15.04.2025 | 294,30 | 296,17 | 292,14 | 295,30 | 0,47% | 2.588.402,00 |
| 14.04.2025 | 286,77 | 295,18 | 285,21 | 293,92 | 2,78% | 2.430.864,00 |
| 11.04.2025 | 282,50 | 287,90 | 277,10 | 285,98 | 1,62% | 3.447.706,00 |
| 10.04.2025 | 287,98 | 288,52 | 269,67 | 281,41 | -3,33% | 4.672.795,00 |
| 09.04.2025 | 268,91 | 291,50 | 267,40 | 291,09 | 3,86% | 6.042.615,00 |
| 08.04.2025 | 289,25 | 294,01 | 277,51 | 280,26 | -3,26% | 4.069.516,00 |
| 07.04.2025 | 287,69 | 296,94 | 281,70 | 289,69 | -1,60% | 4.920.694,00 |
| 04.04.2025 | 312,11 | 312,11 | 293,72 | 294,39 | -4,99% | 5.249.550,00 |
| 03.04.2025 | 311,18 | 314,90 | 306,70 | 309,85 | 1,36% | 3.275.194,00 |
| 02.04.2025 | 305,41 | 306,76 | 300,10 | 305,70 | -0,40% | 1.885.157,00 |
| 01.04.2025 | 310,58 | 312,62 | 305,00 | 306,92 | -1,49% | 2.834.765,00 |
| 31.03.2025 | 307,58 | 315,00 | 305,55 | 311,55 | 1,50% | 3.332.140,00 |
| 28.03.2025 | 307,44 | 308,17 | 304,72 | 306,95 | 0,39% | 1.756.411,00 |
| 27.03.2025 | 306,22 | 307,57 | 304,29 | 305,77 | 0,02% | 1.733.759,00 |
| 26.03.2025 | 306,44 | 309,09 | 304,35 | 305,71 | -0,37% | 2.359.393,00 |
| 25.03.2025 | 313,98 | 314,22 | 303,51 | 306,86 | -2,39% | 2.563.506,00 |
| 24.03.2025 | 315,00 | 317,58 | 313,43 | 314,38 | -0,53% | 2.439.036,00 |
| 21.03.2025 | 311,82 | 316,49 | 311,16 | 316,04 | 0,32% | 9.950.033,00 |
| 20.03.2025 | 314,17 | 315,99 | 312,24 | 315,04 | -0,22% | 2.036.514,00 |
| 19.03.2025 | 317,51 | 318,92 | 313,40 | 315,75 | -0,91% | 1.827.503,00 |
| 18.03.2025 | 317,56 | 319,31 | 315,18 | 318,65 | 0,47% | 2.541.193,00 |
| 17.03.2025 | 314,64 | 318,66 | 311,79 | 317,17 | 1,10% | 2.286.993,00 |
| 14.03.2025 | 312,23 | 314,51 | 310,30 | 313,71 | 0,34% | 2.394.865,00 |
| 13.03.2025 | 313,66 | 316,75 | 311,99 | 312,64 | 0,04% | 2.061.143,00 |
| 12.03.2025 | 311,39 | 316,02 | 308,64 | 312,50 | -2,00% | 3.086.263,00 |
| 11.03.2025 | 328,80 | 329,10 | 318,42 | 318,89 | -2,59% | 3.078.223,00 |
| 10.03.2025 | 324,13 | 335,88 | 322,77 | 327,36 | 0,77% | 4.105.667,00 |
| 07.03.2025 | 318,95 | 328,19 | 317,78 | 324,86 | 2,22% | 3.935.379,00 |
| 06.03.2025 | 316,42 | 318,68 | 312,50 | 317,82 | 0,39% | 3.055.526,00 |
| 05.03.2025 | 310,63 | 318,94 | 310,14 | 316,57 | 1,40% | 2.585.539,00 |
| 04.03.2025 | 316,53 | 319,82 | 312,10 | 312,19 | 0,45% | 3.807.902,00 |
| 03.03.2025 | 307,34 | 312,48 | 307,34 | 310,78 | 0,88% | 2.932.035,00 |
| 28.02.2025 | 308,51 | 308,62 | 303,52 | 308,06 | 0,73% | 2.861.771,00 |
| 27.02.2025 | 305,30 | 311,00 | 303,10 | 305,82 | -0,18% | 3.094.612,00 |
| 26.02.2025 | 311,95 | 313,63 | 305,55 | 306,38 | -2,93% | 2.783.521,00 |
| 25.02.2025 | 311,80 | 318,30 | 310,30 | 315,63 | 1,91% | 4.361.876,00 |
| 24.02.2025 | 305,28 | 313,75 | 304,40 | 309,72 | 2,21% | 4.249.818,00 |
| 21.02.2025 | 299,23 | 305,33 | 297,19 | 303,01 | 1,71% | 3.257.751,00 |
| 20.02.2025 | 294,67 | 298,13 | 293,93 | 297,93 | 1,24% | 2.318.456,00 |
| 19.02.2025 | 292,00 | 295,97 | 291,80 | 294,27 | 0,50% | 2.639.919,00 |
| 18.02.2025 | 291,76 | 293,33 | 289,00 | 292,80 | 0,56% | 2.126.667,00 |
| 14.02.2025 | 294,75 | 295,16 | 290,45 | 291,16 | -1,96% | 2.189.386,00 |
| 13.02.2025 | 297,55 | 298,35 | 293,55 | 296,97 | 0,65% | 1.972.967,00 |
| 12.02.2025 | 293,82 | 296,20 | 292,63 | 295,06 | -0,54% | 2.389.927,00 |
| 11.02.2025 | 290,56 | 297,95 | 288,36 | 296,66 | 0,63% | 3.349.025,00 |
| 10.02.2025 | 296,88 | 296,88 | 290,67 | 294,79 | 0,43% | 2.370.923,00 |
| 07.02.2025 | 299,16 | 299,61 | 292,58 | 293,54 | -1,42% | 3.384.541,00 |
| 06.02.2025 | 309,49 | 309,49 | 297,12 | 297,78 | -3,26% | 4.583.717,00 |
| 05.02.2025 | 290,69 | 308,22 | 289,52 | 307,81 | 6,50% | 5.809.217,00 |
| 04.02.2025 | 285,58 | 290,48 | 284,52 | 289,02 | 0,05% | 3.208.658,00 |
| 03.02.2025 | 286,91 | 289,58 | 283,40 | 288,87 | 1,21% | 4.400.785,00 |
| 31.01.2025 | 282,17 | 286,69 | 281,98 | 285,42 | 0,49% | 3.794.520,00 |
| 30.01.2025 | 285,00 | 285,69 | 281,64 | 284,02 | 0,83% | 2.546.209,00 |
| 29.01.2025 | 280,03 | 283,04 | 279,31 | 281,68 | 0,49% | 2.287.795,00 |
| 28.01.2025 | 280,13 | 283,50 | 279,97 | 280,30 | -0,94% | 2.715.195,00 |
| 27.01.2025 | 277,37 | 283,23 | 276,18 | 282,95 | 2,73% | 3.422.528,00 |
| 24.01.2025 | 276,26 | 277,36 | 273,50 | 275,42 | -0,89% | 2.000.558,00 |
| 23.01.2025 | 273,44 | 278,00 | 272,32 | 277,88 | 1,62% | 2.205.823,00 |
| 22.01.2025 | 272,66 | 275,02 | 272,07 | 273,44 | -0,50% | 3.153.739,00 |
| 21.01.2025 | 272,14 | 276,50 | 270,28 | 274,81 | 0,99% | 3.497.252,00 |
| 17.01.2025 | 276,97 | 276,97 | 269,78 | 272,11 | 0,99% | 3.244.290,00 |
| 16.01.2025 | 268,92 | 270,31 | 267,15 | 269,43 | 0,18% | 2.631.781,00 |
| 15.01.2025 | 269,33 | 272,82 | 268,58 | 268,94 | 0,69% | 3.576.243,00 |
| 14.01.2025 | 271,61 | 271,61 | 264,91 | 267,10 | -1,14% | 2.831.835,00 |
| 13.01.2025 | 262,11 | 270,49 | 261,28 | 270,19 | 3,04% | 3.271.325,00 |
| 10.01.2025 | 260,79 | 264,79 | 260,55 | 262,23 | -0,75% | 2.685.556,00 |
| 08.01.2025 | 261,97 | 264,25 | 259,82 | 264,21 | 0,82% | 2.421.944,00 |
| 07.01.2025 | 260,22 | 265,20 | 259,35 | 262,06 | 1,34% | 3.104.307,00 |
| 06.01.2025 | 259,05 | 261,19 | 257,05 | 258,59 | -1,01% | 4.435.660,00 |
| 03.01.2025 | 260,00 | 262,08 | 259,80 | 261,22 | 0,75% | 2.564.657,00 |
| 02.01.2025 | 262,18 | 263,58 | 258,31 | 259,28 | -0,52% | 2.333.736,00 |
| 31.12.2024 | 260,75 | 261,54 | 258,85 | 260,64 | 0,52% | 1.966.224,00 |
| 30.12.2024 | 260,83 | 261,56 | 258,50 | 259,30 | -1,28% | 2.595.391,00 |
| 27.12.2024 | 261,10 | 263,50 | 260,51 | 262,65 | -0,20% | 2.083.093,00 |
| 26.12.2024 | 262,21 | 264,73 | 261,76 | 263,18 | -0,50% | 1.602.444,00 |
| 24.12.2024 | 262,48 | 264,55 | 261,36 | 264,49 | 0,19% | 1.520.594,00 |
| 23.12.2024 | 263,11 | 264,80 | 260,87 | 264,00 | 0,24% | 2.494.884,00 |
| 20.12.2024 | 269,00 | 269,61 | 262,21 | 263,38 | 0,84% | 13.367.838,00 |