203,400€
2,42%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 199,25 | 204,30 | 196,95 | 203,60 | 2,52% | 1.800,00 |
| 01.06.2023 | 206,70 | 210,70 | 197,30 | 198,60 | -3,83% | 37,00 |
| 31.05.2023 | 203,80 | 207,90 | 203,00 | 206,50 | 1,23% | - |
| 30.05.2023 | 203,60 | 204,30 | 200,70 | 204,00 | 0,34% | 219,00 |
| 29.05.2023 | 202,70 | 205,70 | 201,10 | 203,30 | 0,49% | 30,00 |
| 26.05.2023 | 202,10 | 204,00 | 199,90 | 202,30 | 0,05% | 228,00 |
| 25.05.2023 | 206,10 | 206,90 | 200,70 | 202,20 | -2,22% | 35,00 |
| 24.05.2023 | 208,30 | 210,80 | 205,60 | 206,80 | -0,82% | 24,00 |
| 23.05.2023 | 207,60 | 210,70 | 206,80 | 208,50 | 0,72% | 40,00 |
| 22.05.2023 | 206,40 | 209,70 | 206,10 | 207,00 | 0,15% | 20,00 |
| 19.05.2023 | 210,40 | 210,50 | 206,00 | 206,70 | -0,67% | 50,00 |
| 18.05.2023 | 207,60 | 210,20 | 206,20 | 208,10 | 0,29% | 15,00 |
| 17.05.2023 | 208,40 | 211,10 | 203,70 | 207,50 | -4,02% | 195,00 |
| 16.05.2023 | 216,00 | 218,70 | 209,50 | 216,20 | 0,70% | - |
| 15.05.2023 | 214,70 | 216,00 | 213,10 | 214,70 | 0,00% | - |
| 12.05.2023 | 213,00 | 215,20 | 212,70 | 214,70 | 0,89% | 115,00 |
| 11.05.2023 | 213,80 | 217,10 | 211,40 | 212,80 | -0,19% | - |
| 10.05.2023 | 214,00 | 215,60 | 211,00 | 213,20 | -0,33% | 74,00 |
| 09.05.2023 | 214,00 | 215,50 | 212,40 | 213,90 | 0,52% | 80,00 |
| 08.05.2023 | 214,70 | 215,80 | 210,30 | 212,80 | -0,88% | 145,00 |
| 05.05.2023 | 210,70 | 215,00 | 209,70 | 214,70 | 2,00% | 900,00 |
| 04.05.2023 | 207,50 | 211,00 | 207,00 | 210,50 | -1,45% | 140,00 |
| 03.05.2023 | 214,70 | 215,00 | 207,10 | 213,60 | -0,09% | - |
| 02.05.2023 | 216,90 | 218,50 | 213,80 | 213,80 | -1,70% | 696,00 |
| 28.04.2023 | 217,00 | 218,20 | 212,10 | 217,50 | -0,05% | 405,00 |
| 27.04.2023 | 216,40 | 218,90 | 213,80 | 217,60 | 0,55% | 771,00 |
| 26.04.2023 | 221,30 | 222,70 | 215,60 | 216,40 | -3,22% | 12,00 |
| 25.04.2023 | 220,60 | 224,80 | 220,20 | 223,60 | 0,90% | 9,00 |
| 24.04.2023 | 221,30 | 222,80 | 219,80 | 221,60 | -0,14% | 760,00 |
| 21.04.2023 | 222,10 | 223,40 | 220,90 | 221,90 | -0,05% | 50,00 |
| 20.04.2023 | 224,10 | 227,40 | 221,70 | 222,00 | -1,20% | 238,00 |
| 19.04.2023 | 224,10 | 226,00 | 223,00 | 224,70 | -0,58% | 100,00 |
| 18.04.2023 | 226,70 | 227,50 | 223,40 | 226,00 | -0,40% | 30,00 |
| 17.04.2023 | 228,30 | 229,60 | 226,50 | 226,90 | -0,13% | 26,00 |
| 14.04.2023 | 227,00 | 229,10 | 226,40 | 227,20 | -0,18% | - |
| 13.04.2023 | 227,10 | 228,10 | 224,20 | 227,60 | -0,44% | 20,00 |
| 12.04.2023 | 230,00 | 231,10 | 226,60 | 228,60 | -0,78% | - |
| 11.04.2023 | 231,10 | 232,00 | 229,50 | 230,40 | -1,29% | 270,00 |
| 06.04.2023 | 232,10 | 234,70 | 231,60 | 233,40 | 0,43% | 14,00 |
| 05.04.2023 | 225,90 | 232,60 | 225,10 | 232,40 | 2,88% | 31,00 |
| 04.04.2023 | 224,30 | 226,60 | 223,40 | 225,90 | 1,39% | 165,00 |
| 03.04.2023 | 223,20 | 225,50 | 221,80 | 222,80 | -0,03% | - |
| 31.03.2023 | 221,85 | 223,13 | 219,93 | 222,88 | 0,64% | 10,00 |
| 30.03.2023 | 222,75 | 223,77 | 220,25 | 221,45 | -0,42% | 344,00 |
| 29.03.2023 | 221,63 | 222,70 | 219,75 | 222,38 | 1,16% | 20,00 |
| 28.03.2023 | 219,18 | 220,33 | 217,90 | 219,83 | 0,49% | 20,00 |
| 27.03.2023 | 221,68 | 223,20 | 218,10 | 218,75 | -1,14% | 335,00 |
| 24.03.2023 | 215,25 | 221,63 | 214,75 | 221,27 | 2,81% | 90,00 |
| 23.03.2023 | 212,02 | 215,65 | 210,13 | 215,23 | 1,46% | - |
| 22.03.2023 | 216,23 | 216,93 | 211,45 | 212,13 | -2,31% | 73,00 |
| 21.03.2023 | 218,63 | 220,08 | 214,73 | 217,15 | -0,48% | - |
| 20.03.2023 | 213,33 | 219,35 | 213,13 | 218,20 | 1,24% | - |
| 17.03.2023 | 220,60 | 221,20 | 214,13 | 215,52 | -2,51% | 157,00 |
| 16.03.2023 | 221,50 | 222,33 | 217,05 | 221,08 | -0,20% | 20,00 |
| 15.03.2023 | 215,10 | 222,40 | 212,73 | 221,52 | 3,18% | - |
| 14.03.2023 | 219,08 | 219,90 | 213,65 | 214,70 | -1,56% | 60,00 |
| 13.03.2023 | 216,00 | 221,43 | 212,68 | 218,10 | 1,54% | 161,00 |
| 10.03.2023 | 211,93 | 215,90 | 210,50 | 214,80 | 0,64% | 127,00 |
| 09.03.2023 | 216,30 | 217,15 | 213,15 | 213,43 | -1,44% | 1.206,00 |
| 08.03.2023 | 217,43 | 219,68 | 215,68 | 216,55 | -0,12% | 124,00 |
| 07.03.2023 | 220,48 | 222,02 | 216,50 | 216,80 | -1,54% | 184,00 |
| 06.03.2023 | 220,90 | 222,02 | 218,88 | 220,20 | -0,27% | 101,00 |
| 03.03.2023 | 220,85 | 222,55 | 220,45 | 220,80 | -0,47% | 20,00 |
| 02.03.2023 | 220,70 | 223,10 | 220,20 | 221,85 | 0,18% | 200,00 |
| 01.03.2023 | 218,70 | 221,75 | 215,68 | 221,45 | 0,98% | 46,00 |
| 28.02.2023 | 221,65 | 221,88 | 218,38 | 219,30 | -0,78% | 14,00 |
| 27.02.2023 | 221,98 | 223,93 | 219,93 | 221,02 | -0,20% | 650,00 |
| 24.02.2023 | 224,60 | 225,48 | 221,00 | 221,48 | -1,16% | 25,00 |
| 23.02.2023 | 223,18 | 224,58 | 221,88 | 224,08 | 0,58% | 2.000,00 |
| 22.02.2023 | 224,02 | 226,48 | 222,15 | 222,77 | -0,44% | 197,00 |
| 21.02.2023 | 226,75 | 226,83 | 223,75 | 223,75 | -1,21% | 20,00 |
| 20.02.2023 | 226,45 | 227,50 | 224,52 | 226,50 | 0,72% | 720,00 |
| 17.02.2023 | 219,13 | 226,45 | 218,30 | 224,88 | 2,48% | 506,00 |
| 16.02.2023 | 224,48 | 226,25 | 219,30 | 219,43 | -2,27% | 54,00 |
| 15.02.2023 | 223,88 | 226,05 | 223,70 | 224,52 | 0,01% | 450,00 |
| 14.02.2023 | 225,25 | 226,88 | 223,00 | 224,50 | -1,20% | 370,00 |
| 13.02.2023 | 226,52 | 228,75 | 225,27 | 227,23 | 0,06% | 283,00 |
| 10.02.2023 | 223,68 | 229,25 | 223,02 | 227,10 | 1,55% | 160,00 |
| 09.02.2023 | 224,68 | 226,02 | 222,68 | 223,63 | -0,27% | 86,00 |
| 08.02.2023 | 227,18 | 227,30 | 223,85 | 224,23 | -1,43% | 5,00 |
| 07.02.2023 | 227,65 | 229,40 | 225,60 | 227,48 | 0,09% | 25,00 |
| 06.02.2023 | 227,33 | 229,05 | 226,15 | 227,27 | 0,09% | 116,00 |
| 03.02.2023 | 224,30 | 231,80 | 221,45 | 227,08 | 0,52% | 145,00 |
| 02.02.2023 | 224,30 | 225,90 | 216,50 | 225,90 | 0,74% | 134,00 |
| 01.02.2023 | 230,65 | 231,95 | 219,93 | 224,25 | -3,44% | 183,00 |
| 31.01.2023 | 231,93 | 234,45 | 230,25 | 232,25 | 0,13% | - |
| 30.01.2023 | 233,50 | 233,98 | 230,15 | 231,95 | -0,64% | - |
| 27.01.2023 | 233,70 | 235,38 | 230,50 | 233,45 | -0,20% | 60,00 |
| 26.01.2023 | 235,55 | 236,08 | 232,83 | 233,93 | -0,46% | 20,00 |
| 25.01.2023 | 237,45 | 240,40 | 234,70 | 235,00 | -1,54% | 111,00 |
| 24.01.2023 | 239,88 | 241,27 | 237,08 | 238,68 | -0,61% | 130,00 |
| 23.01.2023 | 242,45 | 244,77 | 239,43 | 240,15 | -0,96% | 25,00 |
| 20.01.2023 | 242,20 | 243,13 | 239,80 | 242,48 | 0,22% | 20,00 |
| 19.01.2023 | 244,55 | 244,63 | 241,25 | 241,95 | -1,18% | 198,00 |
| 18.01.2023 | 250,25 | 250,27 | 244,43 | 244,85 | -1,85% | 9,00 |
| 17.01.2023 | 250,23 | 253,08 | 249,23 | 249,48 | -0,45% | 428,00 |
| 16.01.2023 | 250,73 | 252,52 | 249,25 | 250,60 | -0,02% | 17,00 |
| 13.01.2023 | 249,35 | 252,00 | 249,10 | 250,65 | 0,42% | 32,00 |
| 12.01.2023 | 253,45 | 255,88 | 248,68 | 249,60 | -1,65% | 1.335,00 |
| 11.01.2023 | 254,70 | 260,27 | 250,85 | 253,77 | -0,53% | 108,00 |