Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 224,01 | 225,97 | 0,00 | 224,72 | -1,33% | - |
25.02.2021 | 229,36 | 229,54 | 226,80 | 227,75 | -1,00% | - |
24.02.2021 | 230,03 | 230,15 | 230,03 | 230,05 | -1,05% | - |
23.02.2021 | 233,07 | 233,90 | 230,90 | 232,49 | 0,41% | - |
22.02.2021 | 230,84 | 233,71 | 230,79 | 231,54 | -0,05% | - |
19.02.2021 | 232,56 | 233,16 | 231,51 | 231,66 | -0,42% | - |
18.02.2021 | 234,44 | 235,26 | 0,00 | 232,64 | -1,22% | - |
17.02.2021 | 234,53 | 235,87 | 0,00 | 235,52 | 1,17% | - |
16.02.2021 | 235,41 | 235,95 | 232,55 | 232,79 | -1,90% | - |
12.02.2021 | 234,01 | 237,33 | 233,43 | 237,30 | 0,94% | - |
11.02.2021 | 238,38 | 238,62 | 233,95 | 235,08 | -1,46% | - |
10.02.2021 | 237,04 | 240,28 | 236,80 | 238,57 | 0,84% | - |
09.02.2021 | 235,99 | 237,13 | 234,78 | 236,59 | -0,46% | - |
08.02.2021 | 238,02 | 239,05 | 235,91 | 237,68 | 0,57% | - |
05.02.2021 | 235,42 | 237,54 | 235,42 | 236,32 | -0,41% | - |
04.02.2021 | 235,66 | 237,82 | 233,66 | 237,29 | -0,09% | - |
03.02.2021 | 234,72 | 239,00 | 231,59 | 237,51 | -1,24% | - |
02.02.2021 | 239,86 | 241,86 | 239,27 | 240,49 | 0,05% | - |
01.02.2021 | 241,46 | 243,38 | 240,19 | 240,38 | -0,36% | - |
29.01.2021 | 245,01 | 246,48 | 240,27 | 241,24 | -2,58% | - |
28.01.2021 | 255,44 | 278,13 | 243,81 | 247,63 | -1,38% | - |
27.01.2021 | 251,11 | 251,11 | 251,05 | 251,10 | -2,92% | - |
26.01.2021 | 255,58 | 259,07 | 254,89 | 258,64 | 0,62% | - |
25.01.2021 | 256,95 | 257,05 | 256,95 | 257,05 | 1,14% | - |
22.01.2021 | 253,96 | 255,24 | 252,68 | 254,16 | 0,80% | - |
21.01.2021 | 252,09 | 252,17 | 252,07 | 252,16 | -0,18% | - |
20.01.2021 | 252,58 | 252,63 | 252,58 | 252,61 | 1,78% | - |
19.01.2021 | 248,43 | 248,95 | 247,12 | 248,20 | 1,16% | - |
15.01.2021 | 240,96 | 246,82 | 240,76 | 245,35 | 1,56% | - |
14.01.2021 | 238,92 | 243,47 | 238,49 | 241,59 | 1,63% | - |
13.01.2021 | 236,71 | 238,49 | 236,18 | 237,71 | 0,48% | - |
12.01.2021 | 237,27 | 237,54 | 235,29 | 236,57 | -0,44% | - |
11.01.2021 | 237,16 | 240,05 | 236,66 | 237,62 | -0,42% | - |
08.01.2021 | 237,27 | 238,75 | 235,36 | 238,62 | 1,99% | - |
07.01.2021 | 234,15 | 235,41 | 233,58 | 233,96 | 0,36% | - |
06.01.2021 | 228,82 | 233,30 | 228,52 | 233,11 | 2,37% | - |
05.01.2021 | 227,69 | 227,73 | 227,69 | 227,72 | 0,47% | - |
04.01.2021 | 227,77 | 227,98 | 223,73 | 226,66 | -1,47% | - |
31.12.2020 | 227,14 | 230,26 | 225,93 | 230,04 | 1,33% | - |
30.12.2020 | 228,08 | 228,83 | 226,55 | 227,02 | 0,02% | - |
29.12.2020 | 229,20 | 229,20 | 226,22 | 226,97 | 1,52% | - |
28.12.2020 | 223,55 | 223,61 | 223,52 | 223,57 | 0,09% | - |
24.12.2020 | 224,16 | 228,94 | 222,27 | 223,36 | 0,03% | - |
23.12.2020 | 222,63 | 223,56 | 221,94 | 223,30 | 1,14% | - |
22.12.2020 | 221,49 | 223,29 | 220,11 | 220,78 | -2,75% | - |
21.12.2020 | 222,41 | 227,91 | 221,57 | 227,02 | -1,16% | - |
18.12.2020 | 228,55 | 234,52 | 228,55 | 229,68 | -2,66% | - |
17.12.2020 | 229,59 | 237,11 | 0,00 | 235,95 | -3,75% | - |
16.12.2020 | 228,45 | 245,14 | 228,34 | 245,14 | 6,40% | - |
15.12.2020 | 227,90 | 231,30 | 227,80 | 230,40 | 0,37% | - |
14.12.2020 | 231,47 | 232,25 | 228,84 | 229,55 | 0,93% | - |
11.12.2020 | 226,30 | 236,75 | 225,96 | 227,45 | 1,80% | - |
10.12.2020 | 228,38 | 228,43 | 223,43 | 223,43 | 0,31% | - |
09.12.2020 | 229,72 | 232,41 | 222,74 | 222,74 | -4,59% | - |
08.12.2020 | 227,05 | 233,46 | 226,73 | 233,46 | -1,83% | - |
07.12.2020 | 225,93 | 238,09 | 220,65 | 237,81 | 4,74% | - |
04.12.2020 | 228,04 | 230,35 | 221,94 | 227,05 | 0,17% | - |
03.12.2020 | 226,77 | 226,77 | 226,65 | 226,66 | -2,81% | - |
02.12.2020 | 228,83 | 233,21 | 202,93 | 233,21 | 3,11% | - |
01.12.2020 | 225,00 | 229,93 | 220,52 | 226,16 | -5,38% | - |
30.11.2020 | 221,76 | 239,04 | 220,60 | 239,04 | 6,22% | - |
27.11.2020 | 224,16 | 226,23 | 222,52 | 225,04 | 2,14% | - |
25.11.2020 | 220,46 | 220,68 | 218,99 | 220,33 | 0,00% | - |
24.11.2020 | 220,76 | 221,74 | 219,81 | 220,32 | -0,82% | - |
23.11.2020 | 221,26 | 222,60 | 220,32 | 222,15 | -0,47% | - |
20.11.2020 | 223,77 | 224,27 | 221,50 | 223,21 | -0,67% | - |
19.11.2020 | 224,20 | 225,58 | 0,00 | 224,71 | -1,43% | - |
18.11.2020 | 231,20 | 231,88 | 227,84 | 227,98 | -1,98% | - |
17.11.2020 | 235,88 | 236,11 | 232,05 | 232,58 | -1,79% | - |
16.11.2020 | 238,03 | 239,77 | 235,59 | 236,81 | -0,20% | - |
13.11.2020 | 236,58 | 238,65 | 235,88 | 237,29 | 0,10% | - |
12.11.2020 | 237,09 | 237,09 | 237,05 | 237,05 | -1,55% | - |
11.11.2020 | 242,90 | 242,97 | 0,00 | 240,77 | -0,32% | - |
10.11.2020 | 0,00 | 244,85 | 0,00 | 241,55 | 2,68% | - |
09.11.2020 | 0,00 | 240,64 | 0,00 | 235,26 | 1,56% | - |
06.11.2020 | 232,41 | 233,18 | 230,19 | 231,64 | 0,05% | - |
05.11.2020 | 231,12 | 233,71 | 230,01 | 231,54 | 0,74% | - |
04.11.2020 | 231,59 | 236,14 | 229,80 | 229,83 | 4,27% | - |
03.11.2020 | 221,57 | 221,98 | 218,44 | 220,43 | 0,48% | - |
02.11.2020 | 0,00 | 222,05 | 0,00 | 219,38 | 1,39% | - |
30.10.2020 | 215,07 | 216,76 | 213,96 | 216,37 | -1,13% | - |
29.10.2020 | 214,71 | 220,35 | 214,17 | 218,84 | 1,02% | - |
28.10.2020 | 219,83 | 219,83 | 216,15 | 216,63 | -3,02% | - |
27.10.2020 | 223,32 | 223,38 | 223,32 | 223,37 | -0,64% | - |
26.10.2020 | 225,43 | 225,51 | 221,76 | 224,81 | -0,96% | - |
23.10.2020 | 229,36 | 229,98 | 0,00 | 227,00 | -0,41% | - |
22.10.2020 | 228,04 | 228,45 | 226,17 | 227,94 | -0,42% | - |
21.10.2020 | 230,59 | 230,60 | 227,52 | 228,90 | -0,95% | - |
20.10.2020 | 231,26 | 232,88 | 229,36 | 231,09 | 0,19% | - |
19.10.2020 | 235,56 | 236,09 | 230,15 | 230,65 | -2,18% | - |
16.10.2020 | 237,23 | 239,10 | 235,64 | 235,78 | 0,34% | - |
15.10.2020 | 236,33 | 236,33 | 232,87 | 234,98 | -1,14% | - |
14.10.2020 | 240,72 | 242,26 | 237,19 | 237,69 | -0,80% | - |
13.10.2020 | 240,14 | 241,80 | 238,91 | 239,61 | 0,00% | - |
12.10.2020 | 237,48 | 241,92 | 236,05 | 239,60 | 1,35% | - |
09.10.2020 | 236,15 | 239,45 | 234,05 | 236,42 | -1,51% | - |
08.10.2020 | 248,14 | 248,53 | 239,02 | 240,05 | -6,93% | - |
07.10.2020 | 255,02 | 258,41 | 254,90 | 257,91 | 1,90% | - |
06.10.2020 | 0,00 | 256,86 | 0,00 | 253,09 | -1,13% | - |
05.10.2020 | 248,24 | 256,63 | 0,00 | 256,00 | 4,38% | - |