277,875€
-0,46%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 277,35 | 283,33 | 270,85 | 277,25 | -0,68% | 101,00 |
| 02.04.2025 | 282,70 | 282,70 | 279,15 | 279,15 | -3,54% | 1.085,00 |
| 01.04.2025 | 286,30 | 289,40 | 286,30 | 289,40 | 0,82% | 35,00 |
| 31.03.2025 | 279,00 | 289,05 | 279,00 | 287,05 | 2,15% | 317,00 |
| 28.03.2025 | 281,00 | 281,00 | 281,00 | 281,00 | -0,69% | 80,00 |
| 27.03.2025 | 283,30 | 283,30 | 282,95 | 282,95 | -0,09% | 134,00 |
| 26.03.2025 | 283,45 | 285,35 | 283,20 | 283,20 | -2,18% | 110,00 |
| 25.03.2025 | 289,75 | 292,25 | 289,20 | 289,50 | -0,97% | 68,00 |
| 24.03.2025 | 291,70 | 292,35 | 291,70 | 292,35 | 0,76% | 235,00 |
| 21.03.2025 | 290,15 | 290,15 | 290,15 | 290,15 | 0,29% | - |
| 20.03.2025 | 292,50 | 292,50 | 288,30 | 289,30 | 0,50% | 20,00 |
| 19.03.2025 | 290,00 | 294,00 | 287,85 | 287,85 | -0,52% | 335,00 |
| 18.03.2025 | 288,50 | 291,45 | 287,90 | 289,35 | -0,38% | 85,00 |
| 17.03.2025 | 285,00 | 290,50 | 285,00 | 290,45 | 0,68% | 597,00 |
| 14.03.2025 | 288,30 | 288,50 | 288,30 | 288,50 | -0,52% | 100,00 |
| 13.03.2025 | 285,10 | 290,00 | 285,10 | 290,00 | 1,27% | 200,00 |
| 12.03.2025 | 291,55 | 291,55 | 286,35 | 286,35 | -2,27% | 170,00 |
| 11.03.2025 | 302,35 | 304,75 | 293,00 | 293,00 | -1,23% | 81,00 |
| 10.03.2025 | 297,70 | 298,65 | 296,65 | 296,65 | -0,45% | 60,00 |
| 07.03.2025 | 293,60 | 298,00 | 290,65 | 298,00 | 2,00% | 337,00 |
| 06.03.2025 | 292,15 | 292,15 | 292,15 | 292,15 | -0,63% | - |
| 05.03.2025 | 293,40 | 294,00 | 291,65 | 294,00 | -1,41% | 110,00 |
| 04.03.2025 | 296,40 | 300,05 | 295,50 | 298,20 | 1,39% | 310,00 |
| 03.03.2025 | 294,90 | 294,90 | 294,10 | 294,10 | -0,31% | 13,00 |
| 28.02.2025 | 293,15 | 296,10 | 292,80 | 295,00 | 0,92% | 305,00 |
| 27.02.2025 | 292,95 | 293,10 | 291,90 | 292,30 | 0,10% | 250,00 |
| 26.02.2025 | 300,05 | 300,05 | 292,00 | 292,00 | -2,84% | 350,00 |
| 25.02.2025 | 295,20 | 300,55 | 295,20 | 300,55 | 1,64% | 46,00 |
| 24.02.2025 | 290,80 | 299,80 | 290,80 | 295,70 | 3,92% | 323,00 |
| 21.02.2025 | 283,25 | 284,55 | 283,25 | 284,55 | 1,57% | 250,00 |
| 20.02.2025 | 280,25 | 281,40 | 280,15 | 280,15 | -0,73% | 55,00 |
| 19.02.2025 | 279,70 | 282,20 | 279,70 | 282,20 | 1,62% | 49,00 |
| 18.02.2025 | 277,60 | 277,70 | 277,60 | 277,70 | -0,66% | 40,00 |
| 17.02.2025 | 277,65 | 279,55 | 277,40 | 279,55 | -0,16% | 105,00 |
| 14.02.2025 | 281,75 | 281,75 | 278,60 | 280,00 | -1,30% | 128,00 |
| 13.02.2025 | 282,75 | 283,70 | 282,75 | 283,70 | -0,11% | 90,00 |
| 12.02.2025 | 285,60 | 287,10 | 283,75 | 284,00 | 0,67% | 82,00 |
| 11.02.2025 | 284,55 | 287,50 | 282,10 | 282,10 | -0,76% | 74,00 |
| 10.02.2025 | 287,00 | 287,00 | 284,25 | 284,25 | -0,35% | 293,00 |
| 07.02.2025 | 285,25 | 287,75 | 285,10 | 285,25 | -1,64% | 92,00 |
| 06.02.2025 | 296,25 | 299,15 | 290,00 | 290,00 | 5,42% | 105,00 |
| 05.02.2025 | 275,10 | 275,10 | 275,10 | 275,10 | -1,33% | 10,00 |
| 04.02.2025 | 279,00 | 279,55 | 278,80 | 278,80 | -0,43% | 38,00 |
| 03.02.2025 | 273,00 | 280,00 | 272,00 | 280,00 | 2,06% | 179,00 |
| 31.01.2025 | 273,45 | 275,10 | 273,45 | 274,35 | 0,49% | 58,00 |
| 30.01.2025 | 270,70 | 273,90 | 269,95 | 273,00 | 1,24% | 65,00 |
| 29.01.2025 | 270,15 | 270,95 | 268,45 | 269,65 | -0,20% | 110,00 |
| 28.01.2025 | 270,10 | 270,50 | 270,10 | 270,20 | 0,02% | 75,00 |
| 27.01.2025 | 259,10 | 270,15 | 258,55 | 270,15 | 2,68% | 235,00 |
| 24.01.2025 | 265,10 | 266,10 | 261,90 | 263,10 | -0,13% | 318,00 |
| 23.01.2025 | 262,05 | 263,45 | 262,05 | 263,45 | -0,21% | 127,00 |
| 22.01.2025 | 263,25 | 264,00 | 263,25 | 264,00 | 0,40% | 60,00 |
| 21.01.2025 | 261,25 | 262,95 | 261,25 | 262,95 | 1,13% | 8,00 |
| 20.01.2025 | 262,70 | 265,05 | 260,00 | 260,00 | -1,29% | 1.050,00 |
| 17.01.2025 | 260,85 | 264,55 | 260,35 | 263,40 | 1,11% | 213,00 |
| 16.01.2025 | 258,50 | 262,45 | 258,50 | 260,50 | -0,95% | 107,00 |
| 15.01.2025 | 259,05 | 263,00 | 259,05 | 263,00 | 1,37% | 10,00 |
| 14.01.2025 | 263,75 | 265,90 | 258,65 | 259,45 | -0,21% | 131,00 |
| 13.01.2025 | 254,75 | 260,00 | 254,75 | 260,00 | 0,50% | 117,00 |
| 10.01.2025 | 256,25 | 258,70 | 254,85 | 258,70 | 0,54% | 94,00 |
| 09.01.2025 | 255,60 | 257,30 | 254,65 | 257,30 | 1,26% | 82,00 |
| 08.01.2025 | 253,20 | 254,10 | 253,20 | 254,10 | 0,63% | 16,00 |
| 07.01.2025 | 248,10 | 254,55 | 247,55 | 252,50 | 1,06% | 492,00 |
| 06.01.2025 | 254,70 | 254,70 | 249,85 | 249,85 | -1,58% | 78,00 |
| 03.01.2025 | 252,40 | 253,85 | 252,40 | 253,85 | 0,67% | 8,00 |
| 02.01.2025 | 253,70 | 253,70 | 252,15 | 252,15 | 0,92% | 80,00 |
| 30.12.2024 | 251,35 | 251,35 | 249,85 | 249,85 | -0,50% | 284,00 |
| 27.12.2024 | 253,60 | 253,60 | 251,10 | 251,10 | -0,71% | 137,00 |
| 23.12.2024 | 252,90 | 252,90 | 251,20 | 252,90 | -0,92% | 65,00 |
| 20.12.2024 | 250,90 | 255,25 | 250,90 | 255,25 | 2,74% | 20,00 |
| 19.12.2024 | 250,00 | 250,00 | 246,15 | 248,45 | -2,47% | 37,00 |
| 18.12.2024 | 253,10 | 254,75 | 253,10 | 254,75 | 0,12% | 2,00 |
| 17.12.2024 | 252,75 | 254,60 | 252,50 | 254,45 | -0,22% | 118,00 |
| 16.12.2024 | 257,10 | 259,25 | 255,00 | 255,00 | -1,49% | 310,00 |
| 13.12.2024 | 260,80 | 261,90 | 258,85 | 258,85 | -0,46% | 195,00 |
| 12.12.2024 | 259,20 | 261,20 | 259,20 | 260,05 | 0,85% | 238,00 |
| 11.12.2024 | 261,60 | 264,15 | 257,85 | 257,85 | -2,03% | 153,00 |
| 10.12.2024 | 262,05 | 265,00 | 260,45 | 263,20 | 1,37% | 477,00 |
| 09.12.2024 | 255,50 | 259,65 | 255,50 | 259,65 | 0,44% | 285,00 |
| 06.12.2024 | 258,50 | 261,35 | 258,50 | 258,50 | -0,58% | 70,00 |
| 05.12.2024 | 262,95 | 263,00 | 260,00 | 260,00 | -1,52% | 363,00 |
| 04.12.2024 | 267,00 | 267,00 | 264,00 | 264,00 | -0,53% | 172,00 |
| 03.12.2024 | 264,55 | 265,40 | 262,85 | 265,40 | 0,04% | 53,00 |
| 02.12.2024 | 267,30 | 269,50 | 265,30 | 265,30 | -1,12% | 205,00 |
| 29.11.2024 | 265,95 | 268,30 | 263,35 | 268,30 | 0,54% | 108,00 |
| 28.11.2024 | 265,25 | 269,05 | 263,55 | 266,85 | 0,85% | 142,00 |
| 27.11.2024 | 268,30 | 268,30 | 262,65 | 264,60 | 3,46% | 330,00 |
| 26.11.2024 | 279,95 | 279,95 | 245,00 | 255,75 | -8,61% | 130,00 |
| 25.11.2024 | 280,35 | 280,35 | 279,85 | 279,85 | 0,99% | 20,00 |
| 22.11.2024 | 276,35 | 279,20 | 276,35 | 277,10 | 0,29% | 101,00 |
| 21.11.2024 | 272,65 | 277,08 | 269,73 | 276,30 | 1,45% | 184,00 |
| 20.11.2024 | 264,40 | 272,35 | 264,40 | 272,35 | 2,75% | 296,00 |
| 19.11.2024 | 264,70 | 265,05 | 259,75 | 265,05 | 0,86% | 321,00 |
| 18.11.2024 | 268,60 | 268,60 | 254,50 | 262,80 | -2,81% | 588,00 |
| 15.11.2024 | 278,05 | 280,50 | 266,60 | 270,40 | -2,15% | 352,00 |
| 14.11.2024 | 284,15 | 284,85 | 276,35 | 276,35 | -5,13% | 296,00 |
| 13.11.2024 | 279,60 | 292,00 | 279,60 | 291,30 | 2,77% | 205,00 |
| 12.11.2024 | 301,60 | 306,00 | 279,75 | 283,45 | -6,05% | 282,00 |
| 11.11.2024 | 302,25 | 307,05 | 301,70 | 301,70 | -1,00% | 82,00 |
| 08.11.2024 | 298,15 | 305,25 | 296,40 | 304,75 | 1,69% | 339,00 |