278,550€
0,83%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 275,85 | 278,75 | 275,60 | 278,75 | 0,90% | 209,00 |
| 21.11.2024 | 273,20 | 276,25 | 272,00 | 276,25 | 3,02% | 106,00 |
| 20.11.2024 | 265,40 | 268,70 | 264,70 | 268,15 | 1,23% | 377,00 |
| 19.11.2024 | 264,05 | 264,90 | 260,55 | 264,90 | 0,28% | 752,00 |
| 18.11.2024 | 267,50 | 267,50 | 253,25 | 264,15 | -1,05% | 5.482,00 |
| 15.11.2024 | 280,45 | 280,45 | 266,05 | 266,95 | -4,95% | 616,00 |
| 14.11.2024 | 286,40 | 286,60 | 276,75 | 280,85 | -2,04% | 671,00 |
| 13.11.2024 | 285,10 | 293,70 | 279,90 | 286,70 | -4,42% | 7.655,00 |
| 12.11.2024 | 303,70 | 304,50 | 299,95 | 299,95 | -2,07% | 741,00 |
| 11.11.2024 | 307,30 | 307,35 | 304,00 | 306,30 | 0,36% | 170,00 |
| 08.11.2024 | 299,45 | 305,20 | 297,85 | 305,20 | 2,42% | 129,00 |
| 07.11.2024 | 301,55 | 301,55 | 296,05 | 298,00 | -1,03% | 336,00 |
| 06.11.2024 | 298,70 | 305,00 | 297,60 | 301,10 | 3,54% | 1.224,00 |
| 05.11.2024 | 293,90 | 293,90 | 289,10 | 290,80 | -0,34% | 60,00 |
| 04.11.2024 | 294,70 | 294,70 | 291,80 | 291,80 | -1,32% | 54,00 |
| 01.11.2024 | 297,45 | 297,45 | 292,05 | 295,70 | -0,24% | 98,00 |
| 31.10.2024 | 290,85 | 296,40 | 290,00 | 296,40 | 1,96% | 455,00 |
| 30.10.2024 | 291,15 | 291,15 | 288,30 | 290,70 | -0,68% | 400,00 |
| 29.10.2024 | 293,50 | 295,30 | 292,45 | 292,70 | -0,22% | 137,00 |
| 28.10.2024 | 293,15 | 295,15 | 292,90 | 293,35 | 0,09% | 442,00 |
| 25.10.2024 | 291,90 | 294,60 | 291,25 | 293,10 | 0,26% | 135,00 |
| 24.10.2024 | 295,20 | 295,20 | 291,70 | 292,35 | 0,24% | 58,00 |
| 23.10.2024 | 296,95 | 296,95 | 291,65 | 291,65 | -0,05% | 48,00 |
| 22.10.2024 | 292,10 | 293,10 | 290,80 | 291,80 | -0,07% | 366,00 |
| 21.10.2024 | 296,35 | 296,35 | 292,00 | 292,00 | -1,47% | 135,00 |
| 18.10.2024 | 296,95 | 296,95 | 293,40 | 296,35 | -0,52% | 316,00 |
| 17.10.2024 | 298,10 | 300,20 | 293,00 | 297,90 | -0,27% | 398,00 |
| 16.10.2024 | 300,45 | 300,45 | 297,70 | 298,70 | -0,05% | 192,00 |
| 15.10.2024 | 299,35 | 299,90 | 298,30 | 298,85 | 0,45% | 186,00 |
| 14.10.2024 | 300,35 | 300,55 | 296,75 | 297,50 | 0,61% | 170,00 |
| 11.10.2024 | 293,10 | 295,70 | 292,05 | 295,70 | 0,27% | 267,00 |
| 10.10.2024 | 294,90 | 294,90 | 292,45 | 294,90 | 1,18% | 408,00 |
| 09.10.2024 | 287,05 | 291,45 | 287,05 | 291,45 | 0,41% | 98,00 |
| 08.10.2024 | 289,65 | 290,25 | 288,05 | 290,25 | 0,02% | 119,00 |
| 07.10.2024 | 291,85 | 291,85 | 289,70 | 290,20 | 0,26% | 195,00 |
| 04.10.2024 | 288,05 | 291,10 | 286,25 | 289,45 | 0,09% | 248,00 |
| 03.10.2024 | 288,80 | 289,20 | 287,30 | 289,20 | 0,14% | 53,00 |
| 02.10.2024 | 289,95 | 289,95 | 287,20 | 288,80 | 0,49% | 101,00 |
| 01.10.2024 | 289,90 | 290,65 | 287,05 | 287,40 | -0,47% | 127,00 |
| 30.09.2024 | 289,45 | 289,60 | 286,80 | 288,75 | -1,37% | 167,00 |
| 27.09.2024 | 285,90 | 292,75 | 285,90 | 292,75 | 3,06% | 184,00 |
| 26.09.2024 | 282,50 | 285,20 | 280,50 | 284,05 | 0,30% | 2.186,00 |
| 25.09.2024 | 291,25 | 295,50 | 282,45 | 283,20 | -5,69% | 3.435,00 |
| 24.09.2024 | 302,20 | 302,20 | 299,10 | 300,30 | -0,32% | 54,00 |
| 23.09.2024 | 303,05 | 304,25 | 301,25 | 301,25 | -0,28% | 338,00 |
| 20.09.2024 | 300,65 | 303,20 | 300,25 | 302,10 | -0,17% | 588,00 |
| 19.09.2024 | 302,35 | 304,40 | 300,95 | 302,60 | 0,63% | 576,00 |
| 18.09.2024 | 299,75 | 301,40 | 297,90 | 300,70 | -0,07% | 50,00 |
| 17.09.2024 | 302,15 | 303,50 | 299,70 | 300,90 | -0,27% | 322,00 |
| 16.09.2024 | 299,25 | 303,00 | 298,45 | 301,70 | 0,57% | 292,00 |
| 13.09.2024 | 299,15 | 300,00 | 296,30 | 300,00 | 0,93% | 328,00 |
| 12.09.2024 | 300,40 | 300,55 | 297,15 | 297,25 | 0,99% | 99,00 |
| 11.09.2024 | 296,95 | 298,00 | 292,65 | 294,35 | -0,24% | 558,00 |
| 10.09.2024 | 295,55 | 296,05 | 293,10 | 295,05 | 0,19% | 295,00 |
| 09.09.2024 | 289,70 | 294,50 | 289,70 | 294,50 | 1,74% | 344,00 |
| 06.09.2024 | 292,10 | 294,20 | 288,05 | 289,45 | -0,65% | 186,00 |
| 05.09.2024 | 298,40 | 298,60 | 291,35 | 291,35 | -2,23% | 301,00 |
| 04.09.2024 | 297,90 | 300,35 | 296,45 | 298,00 | -0,57% | 388,00 |
| 03.09.2024 | 303,20 | 303,20 | 299,15 | 299,70 | -0,73% | 276,00 |
| 02.09.2024 | 303,15 | 303,70 | 301,90 | 301,90 | 0,60% | 34,00 |
| 30.08.2024 | 299,00 | 302,05 | 297,90 | 300,10 | 0,18% | 318,00 |
| 29.08.2024 | 298,25 | 302,75 | 298,25 | 299,55 | 1,39% | 1.972,00 |
| 28.08.2024 | 293,75 | 296,20 | 291,25 | 295,45 | 0,63% | 254,00 |
| 27.08.2024 | 292,25 | 294,95 | 291,40 | 293,60 | 0,38% | 297,00 |
| 26.08.2024 | 294,60 | 295,40 | 292,50 | 292,50 | -0,95% | 208,00 |
| 23.08.2024 | 292,75 | 295,30 | 292,75 | 295,30 | 0,29% | 259,00 |
| 22.08.2024 | 295,75 | 295,75 | 294,45 | 294,45 | -0,36% | 118,00 |
| 21.08.2024 | 295,35 | 295,50 | 295,35 | 295,50 | 0,27% | 14,00 |
| 20.08.2024 | 296,70 | 297,40 | 294,70 | 294,70 | -0,14% | 68,00 |
| 19.08.2024 | 292,95 | 295,10 | 290,25 | 295,10 | 0,82% | 374,00 |
| 16.08.2024 | 294,05 | 295,95 | 292,60 | 292,70 | -1,61% | 120,00 |
| 15.08.2024 | 296,05 | 300,05 | 292,45 | 297,50 | 1,81% | 218,00 |
| 14.08.2024 | 296,60 | 296,60 | 291,25 | 292,20 | -0,43% | 553,00 |
| 13.08.2024 | 293,95 | 293,95 | 291,80 | 293,45 | 0,62% | 308,00 |
| 12.08.2024 | 296,35 | 298,20 | 291,65 | 291,65 | -1,15% | 1.005,00 |
| 09.08.2024 | 295,30 | 297,10 | 294,00 | 295,05 | 1,15% | 98,00 |
| 08.08.2024 | 287,35 | 294,50 | 285,65 | 291,70 | 1,51% | 691,00 |
| 07.08.2024 | 299,45 | 299,45 | 284,80 | 287,35 | -4,63% | 1.530,00 |
| 06.08.2024 | 296,10 | 301,75 | 296,10 | 301,30 | 1,33% | 511,00 |
| 05.08.2024 | 304,95 | 318,05 | 295,15 | 297,35 | -0,60% | 2.278,00 |
| 02.08.2024 | 306,40 | 312,90 | 299,15 | 299,15 | -3,78% | 1.624,00 |
| 01.08.2024 | 307,65 | 314,75 | 307,05 | 310,90 | 0,47% | 870,00 |
| 31.07.2024 | 309,00 | 313,45 | 306,30 | 309,45 | 0,34% | 675,00 |
| 30.07.2024 | 306,50 | 309,40 | 306,50 | 308,40 | 0,28% | 48,00 |
| 29.07.2024 | 312,20 | 312,20 | 306,95 | 307,55 | -0,82% | 260,00 |
| 26.07.2024 | 309,10 | 314,10 | 307,90 | 310,10 | -0,77% | 633,00 |
| 25.07.2024 | 309,25 | 318,05 | 309,25 | 312,50 | 1,79% | 151,00 |
| 24.07.2024 | 307,10 | 308,05 | 304,90 | 307,00 | -0,24% | 388,00 |
| 23.07.2024 | 308,40 | 311,90 | 305,15 | 307,75 | 0,34% | 1.023,00 |
| 22.07.2024 | 307,00 | 309,90 | 305,40 | 306,70 | 1,44% | 552,00 |
| 19.07.2024 | 303,65 | 306,35 | 302,35 | 302,35 | -2,59% | 242,00 |
| 18.07.2024 | 307,15 | 310,40 | 305,80 | 310,40 | 1,72% | 1.251,00 |
| 17.07.2024 | 305,90 | 306,95 | 298,95 | 305,15 | -0,03% | 962,00 |
| 16.07.2024 | 303,35 | 305,25 | 301,20 | 305,25 | 0,89% | 667,00 |
| 15.07.2024 | 305,00 | 306,55 | 301,20 | 302,55 | -0,35% | 661,00 |
| 12.07.2024 | 300,00 | 303,60 | 298,85 | 303,60 | 1,00% | 209,00 |
| 11.07.2024 | 297,75 | 300,60 | 294,95 | 300,60 | 1,62% | 229,00 |
| 10.07.2024 | 291,70 | 295,80 | 291,70 | 295,80 | 2,74% | 57,00 |
| 09.07.2024 | 288,10 | 290,50 | 285,75 | 287,90 | -0,23% | 707,00 |
| 08.07.2024 | 288,40 | 290,55 | 286,75 | 288,55 | 0,17% | 247,00 |