264,600€
-0,23%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 264,40 | 268,60 | 263,80 | 264,50 | -0,26% | 2.476,00 |
27.03.2024 | 261,60 | 265,20 | 261,00 | 265,20 | 1,38% | 2.929,00 |
26.03.2024 | 259,80 | 262,20 | 258,40 | 261,60 | 0,69% | 1.814,00 |
25.03.2024 | 255,80 | 259,80 | 254,40 | 259,80 | 1,33% | 2.095,00 |
22.03.2024 | 255,40 | 257,20 | 255,00 | 256,40 | 0,16% | 1.994,00 |
21.03.2024 | 249,80 | 256,00 | 249,80 | 256,00 | 2,40% | 2.986,00 |
20.03.2024 | 250,60 | 251,00 | 248,40 | 250,00 | -0,24% | 1.370,00 |
19.03.2024 | 249,00 | 251,00 | 248,00 | 250,60 | 0,32% | 1.397,00 |
18.03.2024 | 247,20 | 251,60 | 245,40 | 249,80 | 0,81% | 2.111,00 |
15.03.2024 | 250,00 | 251,60 | 247,00 | 247,80 | -1,35% | 2.555,00 |
14.03.2024 | 252,40 | 254,00 | 248,80 | 251,20 | -0,71% | 1.561,00 |
13.03.2024 | 252,20 | 254,20 | 252,00 | 253,00 | -0,24% | 1.562,00 |
12.03.2024 | 251,80 | 254,80 | 251,60 | 253,60 | 0,32% | 1.619,00 |
11.03.2024 | 250,60 | 254,20 | 249,20 | 252,80 | 0,56% | 3.316,00 |
08.03.2024 | 249,20 | 252,60 | 247,60 | 251,40 | 0,96% | 3.418,00 |
07.03.2024 | 252,40 | 254,80 | 247,40 | 249,00 | -2,28% | 5.742,00 |
06.03.2024 | 254,40 | 256,20 | 252,40 | 254,80 | 0,31% | 1.754,00 |
05.03.2024 | 256,80 | 260,20 | 254,00 | 254,00 | -1,40% | 4.625,00 |
04.03.2024 | 259,00 | 262,00 | 256,00 | 257,60 | -0,69% | 4.057,00 |
01.03.2024 | 254,00 | 260,20 | 252,00 | 259,40 | 2,37% | 3.613,00 |
29.02.2024 | 255,40 | 258,00 | 253,40 | 253,40 | -0,94% | 2.046,00 |
28.02.2024 | 256,00 | 258,80 | 255,80 | 255,80 | -0,31% | 5.444,00 |
27.02.2024 | 264,20 | 265,20 | 255,80 | 256,60 | -2,88% | 9.042,00 |
26.02.2024 | 267,80 | 268,80 | 263,40 | 264,20 | -1,34% | 3.076,00 |
23.02.2024 | 263,80 | 270,00 | 263,20 | 267,80 | 1,52% | 2.170,00 |
22.02.2024 | 263,40 | 264,20 | 260,40 | 263,80 | 0,84% | 4.065,00 |
21.02.2024 | 262,60 | 263,80 | 259,40 | 261,60 | 0,00% | 2.002,00 |
20.02.2024 | 261,40 | 265,00 | 259,40 | 261,60 | -0,30% | 3.927,00 |
19.02.2024 | 263,20 | 265,40 | 260,40 | 262,40 | -0,30% | 2.665,00 |
16.02.2024 | 269,20 | 269,60 | 263,20 | 263,20 | -2,08% | 3.990,00 |
15.02.2024 | 269,40 | 271,80 | 265,00 | 268,80 | -0,74% | 2.688,00 |
14.02.2024 | 271,00 | 275,00 | 268,20 | 270,80 | 0,30% | 2.133,00 |
13.02.2024 | 273,80 | 275,00 | 268,20 | 270,00 | -0,74% | 4.760,00 |
12.02.2024 | 268,60 | 273,40 | 266,40 | 272,00 | 0,52% | 5.982,00 |
09.02.2024 | 274,20 | 276,00 | 268,80 | 270,60 | -1,02% | 3.441,00 |
08.02.2024 | 275,80 | 277,60 | 268,40 | 273,40 | -0,51% | 5.946,00 |
07.02.2024 | 294,20 | 301,00 | 274,80 | 274,80 | -6,47% | 7.847,00 |
06.02.2024 | 300,40 | 305,80 | 293,00 | 293,80 | -2,13% | 1.961,00 |
05.02.2024 | 299,80 | 308,00 | 297,00 | 300,20 | -0,13% | 3.375,00 |
02.02.2024 | 298,40 | 300,60 | 297,00 | 300,60 | 0,94% | 2.106,00 |
01.02.2024 | 292,20 | 297,80 | 288,40 | 297,80 | 2,27% | 2.479,00 |
31.01.2024 | 291,20 | 292,00 | 288,00 | 291,20 | 0,21% | 1.245,00 |
30.01.2024 | 289,80 | 290,60 | 286,40 | 290,60 | 0,83% | 1.293,00 |
29.01.2024 | 288,00 | 289,40 | 286,40 | 288,20 | 0,42% | 1.923,00 |
26.01.2024 | 285,20 | 287,40 | 284,20 | 287,00 | 0,21% | 1.326,00 |
25.01.2024 | 280,80 | 286,40 | 279,60 | 286,40 | 1,99% | 2.130,00 |
24.01.2024 | 285,80 | 286,40 | 280,80 | 280,80 | -1,82% | 1.464,00 |
23.01.2024 | 284,40 | 287,00 | 283,40 | 286,00 | 0,42% | 1.446,00 |
22.01.2024 | 283,40 | 286,80 | 281,80 | 284,80 | 0,92% | 2.716,00 |
19.01.2024 | 279,40 | 283,60 | 277,80 | 282,20 | 1,58% | 1.670,00 |
18.01.2024 | 279,60 | 282,00 | 276,20 | 277,80 | -0,14% | 1.561,00 |
17.01.2024 | 277,80 | 280,60 | 276,80 | 278,20 | 0,14% | 1.701,00 |
16.01.2024 | 279,40 | 282,80 | 277,00 | 277,80 | -0,86% | 2.963,00 |
15.01.2024 | 279,20 | 282,60 | 278,60 | 280,20 | 0,21% | 1.450,00 |
12.01.2024 | 275,80 | 279,60 | 275,40 | 279,60 | 1,30% | 1.312,00 |
11.01.2024 | 278,20 | 279,40 | 274,20 | 276,00 | -0,50% | 2.430,00 |
10.01.2024 | 280,40 | 282,20 | 277,20 | 277,40 | -1,63% | 1.123,00 |
09.01.2024 | 283,80 | 284,80 | 280,60 | 282,00 | -0,49% | 1.357,00 |
08.01.2024 | 276,80 | 283,40 | 275,60 | 283,40 | 2,83% | 4.427,00 |
05.01.2024 | 279,40 | 279,80 | 273,60 | 275,60 | -0,58% | 2.129,00 |
04.01.2024 | 277,00 | 278,40 | 272,60 | 277,20 | 0,43% | 3.285,00 |
03.01.2024 | 274,20 | 277,20 | 270,80 | 276,00 | 1,40% | 4.538,00 |
02.01.2024 | 259,20 | 274,60 | 259,20 | 272,20 | 4,93% | 3.632,00 |
29.12.2023 | 260,20 | 261,60 | 259,20 | 259,40 | -0,38% | 437,00 |
28.12.2023 | 258,80 | 260,80 | 256,40 | 260,40 | 0,93% | 954,00 |
27.12.2023 | 258,00 | 258,60 | 256,00 | 258,00 | -0,15% | 1.260,00 |
22.12.2023 | 253,20 | 258,80 | 252,00 | 258,40 | 1,81% | 1.318,00 |
21.12.2023 | 251,80 | 254,40 | 250,80 | 253,80 | 0,63% | 981,00 |
20.12.2023 | 253,20 | 255,00 | 252,00 | 252,20 | -0,24% | 1.720,00 |
19.12.2023 | 251,60 | 255,40 | 251,60 | 252,80 | 0,32% | 1.939,00 |
18.12.2023 | 252,20 | 253,40 | 249,60 | 252,00 | -0,24% | 2.251,00 |
15.12.2023 | 251,00 | 255,80 | 250,20 | 252,60 | 0,40% | 2.224,00 |
14.12.2023 | 258,40 | 259,80 | 250,00 | 251,60 | -2,48% | 4.649,00 |
13.12.2023 | 254,00 | 258,00 | 252,80 | 258,00 | 1,42% | 710,00 |
12.12.2023 | 252,20 | 256,40 | 252,20 | 254,40 | 0,71% | 2.170,00 |
11.12.2023 | 250,00 | 256,40 | 249,20 | 252,60 | 0,88% | 2.633,00 |
08.12.2023 | 250,80 | 252,00 | 250,00 | 250,40 | -0,24% | 901,00 |
07.12.2023 | 249,40 | 252,80 | 249,00 | 251,00 | 0,40% | 752,00 |
06.12.2023 | 251,40 | 252,00 | 250,00 | 250,00 | -0,32% | 1.568,00 |
05.12.2023 | 251,20 | 253,20 | 248,00 | 250,80 | -0,56% | 1.237,00 |
04.12.2023 | 250,60 | 252,60 | 248,40 | 252,20 | 0,56% | 1.415,00 |
01.12.2023 | 247,80 | 250,80 | 246,80 | 250,80 | 1,05% | 1.325,00 |
30.11.2023 | 243,20 | 248,20 | 243,00 | 248,20 | 1,97% | 2.111,00 |
29.11.2023 | 242,40 | 243,40 | 241,20 | 243,40 | 0,83% | 1.595,00 |
28.11.2023 | 241,80 | 242,20 | 239,40 | 241,40 | 0,25% | 2.525,00 |
27.11.2023 | 240,80 | 243,40 | 239,40 | 240,80 | -0,33% | 1.527,00 |
24.11.2023 | 242,80 | 243,40 | 240,00 | 241,60 | -0,17% | 1.030,00 |
23.11.2023 | 243,00 | 243,00 | 238,60 | 242,00 | -0,25% | 1.739,00 |
22.11.2023 | 241,60 | 244,60 | 239,00 | 242,60 | 0,83% | 1.783,00 |
21.11.2023 | 241,60 | 243,00 | 240,40 | 240,60 | -0,82% | 929,00 |
20.11.2023 | 243,60 | 243,60 | 239,20 | 242,60 | -0,08% | 1.518,00 |
17.11.2023 | 248,40 | 249,40 | 242,80 | 242,80 | -1,86% | 958,00 |
16.11.2023 | 250,80 | 252,00 | 247,20 | 247,40 | -1,83% | 842,00 |
15.11.2023 | 249,40 | 252,40 | 248,40 | 252,00 | 1,78% | 3.281,00 |
14.11.2023 | 250,00 | 251,60 | 247,00 | 247,60 | -0,32% | 953,00 |
13.11.2023 | 249,60 | 250,80 | 247,40 | 248,40 | -0,64% | 1.017,00 |
10.11.2023 | 247,00 | 250,00 | 244,60 | 250,00 | 1,05% | 1.384,00 |
09.11.2023 | 255,80 | 257,40 | 246,80 | 247,40 | -3,13% | 1.591,00 |
08.11.2023 | 253,00 | 256,00 | 253,00 | 255,40 | 0,63% | 957,00 |
07.11.2023 | 254,20 | 256,00 | 252,60 | 253,80 | -0,39% | 1.240,00 |