303,025$
1,71%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 299,23 | 305,33 | 297,19 | 303,01 | 1,71% | 3.261.422,00 |
| 20.02.2025 | 294,67 | 298,13 | 293,93 | 297,93 | 1,24% | 2.319.269,00 |
| 19.02.2025 | 292,00 | 295,97 | 291,80 | 294,27 | 0,50% | 2.806.986,00 |
| 18.02.2025 | 291,76 | 293,33 | 289,00 | 292,80 | 0,67% | 2.162.354,00 |
| 17.02.2025 | 290,82 | 291,51 | 290,56 | 290,84 | -0,11% | - |
| 14.02.2025 | 294,75 | 295,16 | 290,45 | 291,16 | -1,96% | 2.189.386,00 |
| 13.02.2025 | 297,55 | 298,35 | 293,55 | 296,97 | 0,65% | 2.061.657,00 |
| 12.02.2025 | 293,82 | 296,20 | 292,63 | 295,06 | -0,54% | 2.629.881,00 |
| 11.02.2025 | 290,56 | 297,95 | 288,36 | 296,66 | 0,63% | 3.506.965,00 |
| 10.02.2025 | 296,88 | 296,88 | 290,67 | 294,79 | 0,43% | 2.375.707,00 |
| 07.02.2025 | 299,16 | 299,61 | 292,58 | 293,54 | -1,42% | 3.388.400,00 |
| 06.02.2025 | 309,49 | 309,49 | 297,12 | 297,78 | -3,26% | 4.624.483,00 |
| 05.02.2025 | 290,69 | 308,22 | 289,52 | 307,81 | 6,50% | 5.891.191,00 |
| 04.02.2025 | 285,58 | 290,48 | 284,52 | 289,02 | 0,05% | 3.262.437,00 |
| 03.02.2025 | 286,91 | 289,58 | 283,40 | 288,87 | 1,21% | 4.473.532,00 |
| 31.01.2025 | 282,17 | 286,69 | 281,98 | 285,42 | 0,49% | 3.800.362,00 |
| 30.01.2025 | 285,00 | 285,69 | 281,64 | 284,02 | 0,83% | 2.556.068,00 |
| 29.01.2025 | 280,03 | 283,04 | 279,31 | 281,68 | 0,49% | 2.454.874,00 |
| 28.01.2025 | 280,13 | 283,50 | 279,97 | 280,30 | -0,94% | 2.735.636,00 |
| 27.01.2025 | 277,37 | 283,23 | 276,18 | 282,95 | 2,73% | 3.493.163,00 |
| 24.01.2025 | 276,26 | 277,36 | 273,50 | 275,42 | -0,89% | 2.008.793,00 |
| 23.01.2025 | 273,44 | 278,00 | 272,32 | 277,88 | 1,62% | 2.496.017,00 |
| 22.01.2025 | 272,66 | 275,02 | 272,07 | 273,44 | -0,50% | 3.518.326,00 |
| 21.01.2025 | 272,14 | 276,50 | 270,28 | 274,81 | 0,99% | 3.928.543,00 |
| 17.01.2025 | 276,97 | 276,97 | 269,78 | 272,11 | 0,99% | 3.244.290,00 |
| 16.01.2025 | 268,92 | 270,31 | 267,15 | 269,43 | 0,18% | 2.684.500,00 |
| 15.01.2025 | 269,33 | 272,82 | 268,58 | 268,94 | 0,69% | 3.737.536,00 |
| 14.01.2025 | 271,61 | 271,61 | 264,91 | 267,10 | -1,14% | 2.942.309,00 |
| 13.01.2025 | 262,11 | 270,49 | 261,28 | 270,19 | 3,04% | 3.365.901,00 |
| 10.01.2025 | 260,79 | 264,79 | 260,55 | 262,23 | -0,75% | 2.721.957,00 |
| 08.01.2025 | 261,97 | 264,25 | 259,82 | 264,21 | 0,82% | 2.421.944,00 |
| 07.01.2025 | 260,22 | 265,21 | 259,35 | 262,06 | 1,34% | 3.173.716,00 |
| 06.01.2025 | 259,05 | 261,19 | 257,05 | 258,59 | -1,01% | 4.668.535,00 |
| 03.01.2025 | 260,00 | 262,08 | 259,80 | 261,22 | 0,75% | 2.979.940,00 |
| 02.01.2025 | 262,18 | 263,58 | 258,31 | 259,28 | -0,52% | 2.357.964,00 |
| 31.12.2024 | 260,75 | 261,54 | 258,85 | 260,64 | 0,52% | 1.966.224,00 |
| 30.12.2024 | 260,83 | 261,56 | 258,50 | 259,30 | -1,28% | 3.039.321,00 |
| 27.12.2024 | 261,10 | 263,50 | 260,51 | 262,65 | -0,20% | 2.157.454,00 |
| 26.12.2024 | 262,21 | 264,73 | 261,76 | 263,18 | -0,50% | 1.637.697,00 |
| 24.12.2024 | 262,48 | 264,55 | 261,36 | 264,49 | 0,19% | 1.520.594,00 |
| 23.12.2024 | 263,11 | 264,80 | 260,87 | 264,00 | 0,24% | 3.025.799,00 |
| 20.12.2024 | 269,00 | 269,61 | 262,21 | 263,38 | 0,84% | 13.687.968,00 |
| 19.12.2024 | 258,00 | 261,80 | 253,30 | 261,19 | 0,93% | 4.726.141,00 |
| 18.12.2024 | 265,18 | 267,19 | 258,68 | 258,78 | -2,70% | 4.093.576,00 |
| 17.12.2024 | 265,46 | 270,26 | 264,81 | 265,95 | -0,21% | 4.742.547,00 |
| 16.12.2024 | 270,62 | 272,69 | 266,22 | 266,50 | -1,52% | 3.711.146,00 |
| 13.12.2024 | 272,96 | 274,07 | 270,02 | 270,62 | -1,26% | 2.906.477,00 |
| 12.12.2024 | 273,81 | 275,88 | 272,15 | 274,06 | 0,24% | 3.749.225,00 |
| 11.12.2024 | 277,86 | 276,28 | 270,58 | 273,41 | -0,85% | 4.493.511,00 |
| 10.12.2024 | 277,86 | 277,90 | 272,36 | 275,75 | -0,68% | 2.791.398,00 |
| 09.12.2024 | 273,16 | 280,00 | 272,28 | 277,63 | 1,85% | 3.222.458,00 |
| 06.12.2024 | 275,01 | 275,36 | 271,48 | 272,58 | -0,64% | 3.970.337,00 |
| 05.12.2024 | 277,00 | 279,04 | 273,15 | 274,33 | -1,41% | 3.186.985,00 |
| 04.12.2024 | 277,00 | 279,41 | 273,86 | 278,26 | -0,02% | 4.174.137,00 |
| 03.12.2024 | 277,00 | 281,38 | 276,50 | 278,32 | 0,08% | 5.468.847,00 |
| 02.12.2024 | 282,08 | 282,39 | 276,89 | 278,10 | -1,69% | 4.677.815,00 |
| 29.11.2024 | 279,45 | 283,64 | 277,64 | 282,87 | 1,00% | 2.232.846,00 |
| 27.11.2024 | 279,00 | 282,69 | 278,00 | 280,07 | 0,02% | 6.622.764,00 |
| 26.11.2024 | 264,22 | 280,34 | 257,80 | 280,01 | -4,76% | 17.010.332,00 |
| 25.11.2024 | 293,55 | 297,32 | 293,50 | 294,00 | -0,18% | 4.695.856,00 |
| 22.11.2024 | 290,84 | 295,48 | 288,78 | 294,53 | 1,60% | 3.053.317,00 |
| 21.11.2024 | 288,18 | 291,11 | 284,14 | 289,90 | 0,71% | 3.283.725,00 |
| 20.11.2024 | 281,10 | 288,48 | 278,56 | 287,87 | 2,83% | 4.759.332,00 |
| 19.11.2024 | 277,67 | 281,60 | 275,56 | 279,95 | 0,43% | 3.210.454,00 |
| 18.11.2024 | 279,38 | 281,36 | 276,56 | 278,76 | -1,71% | 3.175.879,00 |
| 15.11.2024 | 291,50 | 291,50 | 279,62 | 283,61 | -4,16% | 5.325.131,00 |
| 14.11.2024 | 297,91 | 298,48 | 292,33 | 295,93 | -1,83% | 3.515.674,00 |
| 13.11.2024 | 306,00 | 307,43 | 298,91 | 301,44 | 0,87% | 3.725.596,00 |
| 12.11.2024 | 319,59 | 321,22 | 293,80 | 298,84 | -7,14% | 6.680.281,00 |
| 11.11.2024 | 325,91 | 327,58 | 321,61 | 321,81 | -1,07% | 2.457.168,00 |
| 08.11.2024 | 322,48 | 328,25 | 321,28 | 325,28 | 1,05% | 1.978.146,00 |
| 07.11.2024 | 322,00 | 322,97 | 318,54 | 321,91 | 0,04% | 2.654.860,00 |
| 06.11.2024 | 325,00 | 325,39 | 318,17 | 321,77 | 0,78% | 2.208.869,00 |
| 05.11.2024 | 316,16 | 319,52 | 313,02 | 319,29 | 0,73% | 1.472.342,00 |
| 04.11.2024 | 320,58 | 320,58 | 314,61 | 316,98 | -0,70% | 1.585.386,00 |
| 01.11.2024 | 318,69 | 321,70 | 316,91 | 319,22 | -0,29% | 1.826.772,00 |
| 31.10.2024 | 317,69 | 323,40 | 315,65 | 320,16 | 1,46% | 2.713.469,00 |
| 30.10.2024 | 311,95 | 317,91 | 310,63 | 315,54 | -0,15% | 2.223.592,00 |
| 29.10.2024 | 317,01 | 319,21 | 314,82 | 316,00 | -0,37% | 1.466.737,00 |
| 28.10.2024 | 318,06 | 320,14 | 315,90 | 317,17 | 0,06% | 1.815.992,00 |
| 25.10.2024 | 318,49 | 319,20 | 314,88 | 316,98 | 0,41% | 1.604.649,00 |
| 24.10.2024 | 314,43 | 317,24 | 313,63 | 315,69 | 0,25% | 1.326.947,00 |
| 23.10.2024 | 316,01 | 318,55 | 313,70 | 314,90 | -1,49% | 1.526.505,00 |
| 22.10.2024 | 315,24 | 321,08 | 313,98 | 319,66 | 0,92% | 2.106.533,00 |
| 21.10.2024 | 320,16 | 321,80 | 315,87 | 316,74 | -1,53% | 1.533.183,00 |
| 18.10.2024 | 320,61 | 322,56 | 319,18 | 321,66 | 0,10% | 1.552.126,00 |
| 17.10.2024 | 325,92 | 325,92 | 320,50 | 321,33 | -0,09% | 1.635.581,00 |
| 16.10.2024 | 326,20 | 326,73 | 321,32 | 321,63 | -1,07% | 1.776.795,00 |
| 15.10.2024 | 326,03 | 327,33 | 324,03 | 325,12 | 0,15% | 1.956.202,00 |
| 14.10.2024 | 325,59 | 326,95 | 322,59 | 324,62 | -1,14% | 1.613.451,00 |
| 11.10.2024 | 322,20 | 329,17 | 320,10 | 328,35 | 2,31% | 1.567.233,00 |
| 10.10.2024 | 320,95 | 322,57 | 318,75 | 320,93 | -0,46% | 1.254.591,00 |
| 09.10.2024 | 316,66 | 322,99 | 314,70 | 322,41 | 1,49% | 1.379.414,00 |
| 08.10.2024 | 319,17 | 319,95 | 316,48 | 317,68 | 0,07% | 1.453.273,00 |
| 07.10.2024 | 320,08 | 320,20 | 315,92 | 317,45 | -0,69% | 1.262.262,00 |
| 04.10.2024 | 318,72 | 320,74 | 316,43 | 319,66 | 0,69% | 1.467.846,00 |
| 03.10.2024 | 317,11 | 319,73 | 315,46 | 317,47 | -0,71% | 1.525.282,00 |
| 02.10.2024 | 317,63 | 320,67 | 316,18 | 319,73 | -0,18% | 2.614.461,00 |
| 01.10.2024 | 322,05 | 322,20 | 316,92 | 320,32 | -0,59% | 2.097.370,00 |
| 30.09.2024 | 321,32 | 323,23 | 318,79 | 322,21 | -0,14% | 1.967.178,00 |