249,450€
-0,20%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 252,00 | 255,60 | 248,85 | 249,85 | -0,57% | 4.442,00 |
| 12.04.2024 | 252,00 | 254,18 | 250,08 | 251,27 | -0,03% | 26,00 |
| 11.04.2024 | 248,00 | 254,40 | 246,85 | 251,35 | 1,36% | 1.574,00 |
| 10.04.2024 | 249,23 | 291,45 | 245,90 | 247,98 | -0,43% | 56,00 |
| 09.04.2024 | 248,08 | 249,43 | 246,90 | 249,05 | 0,44% | 70,00 |
| 08.04.2024 | 248,77 | 250,90 | 246,68 | 247,95 | -0,48% | 112,00 |
| 05.04.2024 | 248,30 | 252,35 | 245,68 | 249,15 | 0,68% | 23,00 |
| 04.04.2024 | 253,58 | 254,43 | 247,02 | 247,48 | -2,31% | 2.070,00 |
| 03.04.2024 | 255,73 | 257,42 | 252,80 | 253,33 | -1,23% | 8,00 |
| 02.04.2024 | 263,63 | 264,25 | 256,38 | 256,48 | -2,74% | 48,00 |
| 28.03.2024 | 263,80 | 268,10 | 263,50 | 263,70 | -0,30% | 95,00 |
| 27.03.2024 | 261,50 | 265,00 | 261,10 | 264,50 | 1,38% | 28,00 |
| 26.03.2024 | 259,20 | 262,30 | 258,20 | 260,90 | 0,69% | 795,00 |
| 25.03.2024 | 255,10 | 259,50 | 254,20 | 259,10 | 1,37% | 3,00 |
| 22.03.2024 | 255,80 | 257,20 | 254,60 | 255,60 | 0,08% | 110,00 |
| 21.03.2024 | 250,10 | 255,90 | 249,70 | 255,40 | 2,16% | - |
| 20.03.2024 | 249,80 | 251,20 | 248,10 | 250,00 | -0,04% | 92,00 |
| 19.03.2024 | 249,10 | 251,30 | 248,40 | 250,10 | 0,36% | - |
| 18.03.2024 | 247,80 | 251,30 | 244,80 | 249,20 | 0,81% | 940,00 |
| 15.03.2024 | 250,50 | 252,80 | 246,30 | 247,20 | -1,32% | 125,00 |
| 14.03.2024 | 252,60 | 254,30 | 248,50 | 250,50 | -0,71% | - |
| 13.03.2024 | 252,90 | 254,70 | 251,50 | 252,30 | -0,24% | 43,00 |
| 12.03.2024 | 252,60 | 255,10 | 251,20 | 252,90 | 0,32% | 450,00 |
| 11.03.2024 | 250,10 | 254,60 | 249,40 | 252,10 | 0,60% | 53,00 |
| 08.03.2024 | 249,10 | 252,70 | 247,60 | 250,60 | 0,60% | 216,00 |
| 07.03.2024 | 253,20 | 255,70 | 247,10 | 249,10 | -1,85% | 484,00 |
| 06.03.2024 | 255,00 | 255,90 | 252,20 | 253,80 | -0,39% | 140,00 |
| 05.03.2024 | 256,20 | 260,20 | 253,40 | 254,80 | -0,97% | 245,00 |
| 04.03.2024 | 258,30 | 263,10 | 255,70 | 257,30 | -0,54% | 260,00 |
| 01.03.2024 | 253,60 | 260,30 | 252,20 | 258,70 | 2,13% | 129,00 |
| 29.02.2024 | 255,90 | 258,20 | 252,90 | 253,30 | -1,02% | 10,00 |
| 28.02.2024 | 256,60 | 259,20 | 255,70 | 255,90 | -0,39% | 190,00 |
| 27.02.2024 | 263,70 | 266,00 | 255,70 | 256,90 | -2,65% | 236,00 |
| 26.02.2024 | 267,30 | 268,50 | 263,30 | 263,90 | -1,27% | 8,00 |
| 23.02.2024 | 263,60 | 270,20 | 262,90 | 267,30 | 1,44% | 635,00 |
| 22.02.2024 | 263,70 | 264,00 | 260,50 | 263,50 | 0,57% | 329,00 |
| 21.02.2024 | 262,00 | 263,90 | 259,70 | 262,00 | -0,11% | 124,00 |
| 20.02.2024 | 261,40 | 264,40 | 259,60 | 262,30 | 0,15% | 34,00 |
| 19.02.2024 | 263,30 | 264,50 | 260,30 | 261,90 | -0,53% | 120,00 |
| 16.02.2024 | 268,60 | 268,90 | 262,90 | 263,30 | -1,90% | 287,00 |
| 15.02.2024 | 269,00 | 272,00 | 265,20 | 268,40 | -0,70% | 233,00 |
| 14.02.2024 | 271,60 | 274,70 | 268,00 | 270,30 | -0,37% | - |
| 13.02.2024 | 273,30 | 275,60 | 268,00 | 271,30 | -0,73% | 36,00 |
| 12.02.2024 | 269,60 | 273,50 | 266,60 | 273,30 | 1,26% | 174,00 |
| 09.02.2024 | 273,60 | 275,60 | 268,70 | 269,90 | -1,35% | 160,00 |
| 08.02.2024 | 275,20 | 277,60 | 268,30 | 273,60 | -0,36% | 394,00 |
| 07.02.2024 | 293,40 | 299,50 | 274,10 | 274,60 | -6,60% | 372,00 |
| 06.02.2024 | 299,70 | 305,40 | 292,80 | 294,00 | -1,93% | 20,00 |
| 05.02.2024 | 299,50 | 306,70 | 296,00 | 299,80 | 0,13% | 150,00 |
| 02.02.2024 | 299,00 | 301,30 | 296,30 | 299,40 | 0,30% | 293,00 |
| 01.02.2024 | 291,30 | 298,90 | 287,40 | 298,50 | 2,72% | 13,00 |
| 31.01.2024 | 290,50 | 292,60 | 285,20 | 290,60 | 0,17% | 33,00 |
| 30.01.2024 | 289,40 | 290,40 | 286,10 | 290,10 | 0,21% | 90,00 |
| 29.01.2024 | 287,20 | 289,50 | 286,90 | 289,50 | 0,80% | 176,00 |
| 26.01.2024 | 285,10 | 287,40 | 283,70 | 287,20 | 0,35% | 12,00 |
| 25.01.2024 | 280,20 | 286,30 | 279,70 | 286,20 | 1,92% | 169,00 |
| 24.01.2024 | 286,00 | 286,00 | 280,60 | 280,80 | -1,68% | 300,00 |
| 23.01.2024 | 284,40 | 287,20 | 283,60 | 285,60 | 0,21% | 32,00 |
| 22.01.2024 | 283,10 | 286,70 | 281,60 | 285,00 | 0,92% | 300,00 |
| 19.01.2024 | 280,00 | 283,60 | 277,20 | 282,40 | 0,79% | - |
| 18.01.2024 | 279,10 | 282,50 | 275,90 | 280,20 | 0,29% | 60,00 |
| 17.01.2024 | 278,30 | 280,40 | 277,10 | 279,40 | 0,11% | - |
| 16.01.2024 | 281,00 | 283,30 | 277,10 | 279,10 | -0,71% | 171,00 |
| 15.01.2024 | 279,80 | 281,70 | 278,90 | 281,10 | 0,43% | 60,00 |
| 12.01.2024 | 275,90 | 280,10 | 275,80 | 279,90 | 1,30% | 409,00 |
| 11.01.2024 | 277,90 | 278,80 | 274,20 | 276,30 | -0,50% | 12,00 |
| 10.01.2024 | 280,90 | 282,30 | 277,60 | 277,70 | -1,21% | 105,00 |
| 09.01.2024 | 283,40 | 284,40 | 280,20 | 281,10 | -0,92% | 108,00 |
| 08.01.2024 | 276,90 | 283,80 | 274,10 | 283,70 | 2,46% | 163,00 |
| 05.01.2024 | 278,00 | 279,40 | 273,60 | 276,90 | -0,04% | 240,00 |
| 04.01.2024 | 276,60 | 278,40 | 272,40 | 277,00 | 0,62% | 29,00 |
| 03.01.2024 | 275,30 | 277,60 | 270,90 | 275,30 | 1,29% | 461,00 |
| 02.01.2024 | 260,50 | 274,70 | 259,80 | 271,80 | 4,42% | 557,00 |
| 29.12.2023 | 260,70 | 261,20 | 259,80 | 260,30 | -0,15% | - |
| 28.12.2023 | 258,20 | 261,00 | 257,10 | 260,70 | 1,05% | 39,00 |
| 27.12.2023 | 257,40 | 258,60 | 255,40 | 258,00 | -0,04% | - |
| 22.12.2023 | 253,80 | 259,30 | 252,60 | 258,10 | 1,65% | 199,00 |
| 21.12.2023 | 252,30 | 254,40 | 251,00 | 253,90 | 0,83% | - |
| 20.12.2023 | 254,10 | 255,10 | 250,80 | 251,80 | -0,75% | 30,00 |
| 19.12.2023 | 252,10 | 255,60 | 251,80 | 253,70 | 0,44% | 13,00 |
| 18.12.2023 | 252,80 | 253,70 | 249,80 | 252,60 | -0,08% | 100,00 |
| 15.12.2023 | 251,20 | 255,60 | 250,30 | 252,80 | 0,56% | 51,00 |
| 14.12.2023 | 258,90 | 259,40 | 249,50 | 251,40 | -2,86% | - |
| 13.12.2023 | 253,60 | 258,90 | 253,00 | 258,80 | 2,01% | 204,00 |
| 12.12.2023 | 252,80 | 257,50 | 252,00 | 253,70 | 0,36% | 450,00 |
| 11.12.2023 | 249,80 | 256,90 | 249,60 | 252,80 | 1,12% | 320,00 |
| 08.12.2023 | 251,40 | 253,20 | 249,20 | 250,00 | -0,56% | - |
| 07.12.2023 | 250,00 | 252,90 | 247,50 | 251,40 | 0,44% | 5,00 |
| 06.12.2023 | 251,70 | 252,10 | 249,40 | 250,30 | -0,44% | 12,00 |
| 05.12.2023 | 250,80 | 252,70 | 247,80 | 251,40 | -0,04% | 40,00 |
| 04.12.2023 | 250,10 | 252,50 | 248,00 | 251,50 | 0,40% | 40,00 |
| 01.12.2023 | 247,20 | 250,60 | 246,70 | 250,50 | 1,17% | 110,00 |
| 30.11.2023 | 243,30 | 248,20 | 242,60 | 247,60 | 1,85% | 100,00 |
| 29.11.2023 | 242,10 | 244,00 | 239,10 | 243,10 | 0,58% | 36,00 |
| 28.11.2023 | 241,00 | 242,60 | 239,50 | 241,70 | 0,25% | 40,00 |
| 27.11.2023 | 242,30 | 243,10 | 239,30 | 241,10 | -0,50% | 636,00 |
| 24.11.2023 | 242,50 | 243,50 | 239,40 | 242,30 | -0,16% | - |
| 23.11.2023 | 242,60 | 244,40 | 237,90 | 242,70 | -0,08% | 390,00 |
| 22.11.2023 | 240,90 | 244,80 | 239,40 | 242,90 | 0,83% | 4,00 |
| 21.11.2023 | 241,90 | 243,30 | 238,70 | 240,90 | -0,66% | 100,00 |