387,640$
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 379,75 | 388,41 | 378,22 | 387,64 | 0,00% | 2.908.055,00 |
| 29.07.2026 | 395,03 | 397,88 | 386,58 | 387,64 | -1,39% | 2.831.084,00 |
| 28.07.2026 | 383,25 | 398,00 | 382,21 | 393,10 | 4,48% | 3.296.037,00 |
| 27.07.2026 | 378,55 | 382,28 | 374,39 | 376,26 | 0,06% | 2.620.745,00 |
| 24.07.2026 | 372,73 | 379,41 | 372,16 | 376,04 | 1,22% | 2.430.680,00 |
| 23.07.2026 | 359,98 | 371,84 | 359,21 | 371,50 | 1,49% | 2.728.799,00 |
| 22.07.2026 | 369,23 | 371,00 | 364,86 | 366,05 | -0,05% | 1.538.520,00 |
| 21.07.2026 | 365,08 | 368,91 | 362,14 | 366,24 | 0,57% | 2.763.156,00 |
| 20.07.2026 | 367,95 | 370,29 | 363,65 | 364,17 | -0,58% | 1.820.890,00 |
| 17.07.2026 | 373,97 | 378,54 | 361,72 | 366,29 | -1,42% | 2.778.264,00 |
| 16.07.2026 | 358,25 | 372,14 | 357,74 | 371,58 | 3,70% | 2.272.350,00 |
| 15.07.2026 | 354,66 | 359,90 | 353,95 | 358,32 | 0,86% | 1.755.557,00 |
| 14.07.2026 | 358,18 | 358,86 | 354,71 | 355,25 | -1,44% | 1.541.982,00 |
| 13.07.2026 | 363,04 | 363,29 | 355,73 | 360,45 | -0,81% | 1.689.916,00 |
| 10.07.2026 | 363,08 | 364,89 | 361,14 | 363,39 | -0,06% | 1.558.287,00 |
| 09.07.2026 | 367,82 | 368,75 | 361,03 | 363,62 | -1,19% | 1.705.821,00 |
| 08.07.2026 | 366,19 | 371,42 | 363,00 | 367,99 | -0,03% | 1.729.319,00 |
| 07.07.2026 | 374,28 | 375,25 | 366,36 | 368,10 | 0,45% | 1.939.273,00 |
| 06.07.2026 | 371,70 | 373,98 | 359,47 | 366,44 | -2,06% | 2.718.804,00 |
| 02.07.2026 | 364,74 | 375,15 | 363,39 | 374,15 | 3,55% | 2.487.837,00 |
| 01.07.2026 | 362,63 | 364,00 | 357,89 | 361,33 | -0,22% | 2.189.194,00 |
| 30.06.2026 | 362,15 | 362,78 | 356,87 | 362,12 | 0,44% | 2.237.859,00 |
| 29.06.2026 | 361,95 | 363,11 | 358,46 | 360,55 | 0,62% | 2.414.426,00 |
| 26.06.2026 | 354,69 | 362,27 | 354,16 | 358,33 | 1,56% | 3.552.030,00 |
| 25.06.2026 | 350,06 | 359,10 | 350,06 | 352,82 | 0,40% | 2.325.128,00 |
| 24.06.2026 | 348,01 | 354,42 | 346,00 | 351,43 | 1,27% | 2.344.381,00 |
| 23.06.2026 | 348,31 | 349,40 | 345,49 | 347,01 | 0,66% | 2.187.513,00 |
| 22.06.2026 | 337,65 | 345,11 | 337,60 | 344,72 | 2,11% | 2.494.834,00 |
| 18.06.2026 | 344,38 | 345,00 | 334,05 | 337,60 | -1,19% | 8.151.089,00 |
| 17.06.2026 | 347,08 | 349,40 | 338,90 | 341,66 | -1,78% | 3.313.893,00 |
| 16.06.2026 | 352,00 | 353,66 | 345,87 | 347,84 | -0,77% | 3.371.939,00 |
| 15.06.2026 | 355,50 | 358,30 | 349,56 | 350,53 | -1,31% | 4.305.361,00 |
| 12.06.2026 | 357,39 | 358,17 | 351,96 | 355,20 | 0,32% | 2.686.716,00 |
| 11.06.2026 | 342,91 | 358,46 | 341,45 | 354,06 | 4,84% | 4.717.505,00 |
| 10.06.2026 | 346,86 | 348,59 | 337,49 | 337,73 | -1,98% | 2.995.303,00 |
| 09.06.2026 | 348,24 | 349,64 | 342,62 | 344,57 | -0,34% | 3.385.811,00 |
| 08.06.2026 | 349,34 | 352,17 | 344,24 | 345,73 | -1,10% | 2.478.717,00 |
| 05.06.2026 | 348,76 | 356,50 | 347,66 | 349,58 | 1,15% | 3.442.060,00 |
| 04.06.2026 | 345,87 | 349,18 | 342,25 | 345,60 | 2,18% | 2.905.077,00 |
| 03.06.2026 | 327,98 | 338,70 | 325,98 | 338,22 | 3,03% | 2.279.220,00 |
| 02.06.2026 | 326,17 | 329,46 | 322,30 | 328,26 | -0,26% | 1.544.542,00 |
| 01.06.2026 | 333,38 | 333,83 | 326,35 | 329,13 | -2,27% | 2.104.457,00 |
| 29.05.2026 | 336,22 | 337,51 | 333,06 | 336,79 | 0,09% | 2.772.538,00 |
| 28.05.2026 | 336,44 | 337,95 | 334,16 | 336,48 | 0,12% | 2.053.204,00 |
| 27.05.2026 | 339,52 | 341,39 | 335,99 | 336,06 | 0,04% | 1.860.413,00 |
| 26.05.2026 | 340,56 | 342,49 | 335,20 | 335,94 | -0,99% | 1.835.920,00 |
| 22.05.2026 | 340,26 | 343,80 | 338,40 | 339,30 | 0,56% | 1.567.235,00 |
| 21.05.2026 | 330,00 | 337,63 | 329,09 | 337,42 | 1,76% | 1.927.007,00 |
| 20.05.2026 | 330,75 | 333,53 | 326,80 | 331,57 | 0,25% | 3.875.122,00 |
| 19.05.2026 | 323,25 | 332,34 | 320,97 | 330,75 | 1,96% | 2.879.168,00 |
| 18.05.2026 | 325,55 | 325,77 | 321,21 | 324,39 | -0,59% | 2.028.263,00 |
| 15.05.2026 | 336,23 | 336,23 | 325,16 | 326,31 | -2,95% | 2.958.901,00 |
| 14.05.2026 | 336,26 | 337,94 | 333,47 | 336,23 | -0,07% | 1.986.767,00 |
| 13.05.2026 | 332,32 | 338,00 | 330,06 | 336,45 | 0,05% | 2.180.854,00 |
| 12.05.2026 | 332,00 | 338,49 | 329,80 | 336,29 | 2,03% | 3.079.070,00 |
| 11.05.2026 | 332,99 | 334,19 | 327,62 | 329,59 | -0,64% | 1.918.270,00 |
| 08.05.2026 | 329,48 | 332,33 | 328,00 | 331,70 | 0,79% | 1.758.634,00 |
| 07.05.2026 | 330,39 | 331,28 | 327,22 | 329,09 | -0,61% | 2.566.528,00 |
| 06.05.2026 | 329,13 | 332,98 | 329,05 | 331,11 | 0,46% | 2.813.505,00 |
| 05.05.2026 | 321,91 | 329,66 | 320,52 | 329,59 | 1,77% | 3.316.488,00 |
| 04.05.2026 | 326,03 | 326,79 | 321,92 | 323,85 | -1,81% | 3.422.429,00 |
| 01.05.2026 | 332,52 | 337,00 | 324,63 | 329,82 | -4,75% | 3.803.980,00 |
| 30.04.2026 | 340,75 | 349,54 | 340,05 | 346,25 | 2,43% | 3.555.164,00 |
| 29.04.2026 | 335,38 | 339,12 | 333,55 | 338,02 | -0,46% | 2.496.995,00 |
| 28.04.2026 | 344,50 | 346,02 | 337,82 | 339,57 | -0,18% | 2.327.936,00 |
| 27.04.2026 | 342,35 | 348,04 | 339,98 | 340,18 | -1,27% | 2.629.604,00 |
| 24.04.2026 | 346,00 | 347,66 | 342,52 | 344,55 | -1,17% | 2.193.534,00 |
| 23.04.2026 | 347,23 | 350,69 | 345,50 | 348,62 | 0,78% | 2.028.038,00 |
| 22.04.2026 | 344,98 | 347,68 | 342,97 | 345,92 | 0,31% | 2.133.532,00 |
| 21.04.2026 | 350,23 | 350,23 | 340,06 | 344,86 | -1,51% | 2.062.152,00 |
| 20.04.2026 | 354,25 | 356,90 | 350,02 | 350,16 | -1,45% | 2.048.695,00 |
| 17.04.2026 | 351,89 | 356,69 | 349,42 | 355,30 | 1,69% | 3.633.914,00 |
| 16.04.2026 | 346,63 | 351,25 | 346,60 | 349,39 | 0,34% | 1.980.044,00 |
| 15.04.2026 | 351,70 | 352,60 | 344,21 | 348,22 | -0,78% | 2.088.129,00 |
| 14.04.2026 | 346,18 | 351,72 | 345,41 | 350,95 | 0,32% | 2.106.297,00 |
| 13.04.2026 | 352,09 | 352,62 | 345,49 | 349,82 | -0,34% | 2.544.862,00 |
| 10.04.2026 | 357,46 | 357,46 | 349,75 | 351,02 | -1,29% | 2.256.547,00 |
| 09.04.2026 | 347,46 | 359,45 | 346,42 | 355,60 | 1,66% | 2.937.974,00 |
| 08.04.2026 | 345,61 | 351,33 | 342,35 | 349,81 | 2,89% | 2.665.176,00 |
| 07.04.2026 | 340,98 | 341,87 | 335,06 | 340,00 | -0,75% | 3.157.911,00 |
| 06.04.2026 | 345,45 | 348,17 | 340,64 | 342,57 | -1,54% | 2.142.653,00 |
| 02.04.2026 | 352,72 | 354,16 | 345,87 | 347,94 | -1,51% | 1.604.273,00 |
| 01.04.2026 | 354,90 | 357,00 | 351,66 | 353,28 | 0,41% | 2.725.871,00 |
| 31.03.2026 | 350,73 | 355,49 | 347,11 | 351,85 | 0,82% | 3.740.567,00 |
| 30.03.2026 | 351,34 | 351,83 | 348,13 | 349,00 | 0,07% | 2.589.330,00 |
| 27.03.2026 | 355,66 | 355,66 | 347,80 | 348,77 | -1,24% | 2.207.883,00 |
| 26.03.2026 | 350,33 | 354,81 | 348,52 | 353,16 | -0,22% | 2.022.942,00 |
| 25.03.2026 | 350,76 | 358,00 | 350,76 | 353,93 | 1,58% | 1.767.710,00 |
| 24.03.2026 | 346,56 | 352,58 | 345,80 | 348,43 | -0,38% | 2.269.542,00 |
| 23.03.2026 | 351,80 | 353,42 | 348,61 | 349,77 | 0,57% | 2.362.340,00 |
| 20.03.2026 | 348,01 | 351,25 | 344,95 | 347,80 | -0,61% | 9.085.933,00 |
| 19.03.2026 | 353,30 | 356,32 | 347,85 | 349,92 | -0,44% | 2.129.031,00 |
| 18.03.2026 | 359,82 | 360,69 | 350,81 | 351,48 | -2,67% | 2.893.370,00 |
| 17.03.2026 | 368,24 | 368,78 | 359,80 | 361,13 | -1,40% | 2.333.394,00 |
| 16.03.2026 | 369,38 | 370,89 | 364,72 | 366,25 | 0,01% | 2.020.587,00 |
| 13.03.2026 | 370,68 | 372,98 | 365,93 | 366,21 | -0,43% | 1.475.882,00 |
| 12.03.2026 | 373,51 | 375,00 | 367,76 | 367,79 | -2,61% | 1.956.030,00 |
| 11.03.2026 | 375,05 | 380,14 | 373,00 | 377,64 | 0,59% | 2.238.417,00 |
| 10.03.2026 | 376,17 | 379,26 | 372,74 | 375,43 | -0,41% | 2.282.461,00 |
| 09.03.2026 | 369,41 | 378,82 | 366,53 | 376,97 | 2,01% | 2.697.722,00 |