295,849$
-1,85%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 297,91 | 298,48 | 292,33 | 295,93 | -1,83% | 3.481.642,00 |
| 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 |
| 27.09.2024 | 322,70 | 327,98 | 320,52 | 322,67 | 1,10% | 2.432.807,00 |
| 26.09.2024 | 313,68 | 319,78 | 313,37 | 319,17 | 2,02% | 2.555.660,00 |
| 25.09.2024 | 329,00 | 329,50 | 312,16 | 312,86 | -5,48% | 4.249.503,00 |
| 24.09.2024 | 333,15 | 335,41 | 330,50 | 330,99 | -1,38% | 2.101.019,00 |
| 23.09.2024 | 339,00 | 339,17 | 333,36 | 335,61 | -0,52% | 1.677.617,00 |
| 20.09.2024 | 335,15 | 338,97 | 334,27 | 337,38 | 0,43% | 4.068.245,00 |
| 19.09.2024 | 337,03 | 338,70 | 334,61 | 335,95 | 0,91% | 1.626.234,00 |
| 18.09.2024 | 333,93 | 339,00 | 331,00 | 332,92 | 0,04% | 1.366.760,00 |
| 17.09.2024 | 334,58 | 334,58 | 331,08 | 332,80 | -0,73% | 2.014.219,00 |
| 16.09.2024 | 335,84 | 337,56 | 332,92 | 335,26 | 0,85% | 2.360.577,00 |
| 13.09.2024 | 327,96 | 334,45 | 327,15 | 332,45 | 0,70% | 1.397.014,00 |
| 12.09.2024 | 330,22 | 332,38 | 326,41 | 330,15 | 0,11% | 1.590.429,00 |
| 11.09.2024 | 327,81 | 330,65 | 320,30 | 329,79 | 0,26% | 1.711.022,00 |
| 10.09.2024 | 327,00 | 329,23 | 322,39 | 328,93 | 0,90% | 1.408.610,00 |
| 09.09.2024 | 322,52 | 327,80 | 320,10 | 326,00 | 1,70% | 1.707.801,00 |
| 06.09.2024 | 324,70 | 326,97 | 319,00 | 320,56 | -1,20% | 2.242.451,00 |
| 05.09.2024 | 330,90 | 331,86 | 321,91 | 324,45 | -1,87% | 1.977.361,00 |
| 04.09.2024 | 329,93 | 331,10 | 327,60 | 330,64 | -0,02% | 1.622.148,00 |
| 03.09.2024 | 331,89 | 333,14 | 329,10 | 330,69 | -0,94% | 2.120.545,00 |
| 30.08.2024 | 331,95 | 335,66 | 330,30 | 333,83 | 0,85% | 2.173.548,00 |
| 29.08.2024 | 331,67 | 334,27 | 329,25 | 331,01 | 0,46% | 1.294.361,00 |
| 28.08.2024 | 325,94 | 330,51 | 325,39 | 329,49 | 0,78% | 1.444.186,00 |
| 27.08.2024 | 328,42 | 329,83 | 325,58 | 326,93 | 0,01% | 1.444.360,00 |
| 26.08.2024 | 328,41 | 330,26 | 325,50 | 326,90 | -0,58% | 1.769.956,00 |
| 23.08.2024 | 326,27 | 331,29 | 325,38 | 328,80 | 1,26% | 1.771.092,00 |
| 22.08.2024 | 329,50 | 329,50 | 323,12 | 324,72 | -1,35% | 2.171.970,00 |
| 21.08.2024 | 329,55 | 330,99 | 327,91 | 329,15 | 0,18% | 1.138.272,00 |
| 20.08.2024 | 328,12 | 330,50 | 326,62 | 328,55 | 0,18% | 1.352.600,00 |
| 19.08.2024 | 321,46 | 328,18 | 321,41 | 327,97 | 2,03% | 1.214.252,00 |
| 16.08.2024 | 323,65 | 324,82 | 320,50 | 321,44 | -1,26% | 1.442.483,00 |
| 15.08.2024 | 323,88 | 327,16 | 321,94 | 325,54 | 0,87% | 1.886.982,00 |
| 14.08.2024 | 320,43 | 324,36 | 319,56 | 322,73 | -0,22% | 1.656.123,00 |
| 13.08.2024 | 321,78 | 324,00 | 319,17 | 323,45 | 1,08% | 1.632.813,00 |
| 12.08.2024 | 323,90 | 323,90 | 317,93 | 320,00 | -0,77% | 1.828.671,00 |
| 09.08.2024 | 323,75 | 325,04 | 319,33 | 322,49 | -0,68% | 1.786.545,00 |
| 08.08.2024 | 314,00 | 325,12 | 312,79 | 324,69 | 3,90% | 2.746.667,00 |
| 07.08.2024 | 320,99 | 323,00 | 306,59 | 312,50 | -4,93% | 4.618.377,00 |
| 06.08.2024 | 325,23 | 332,98 | 323,52 | 328,70 | 1,07% | 2.436.489,00 |
| 05.08.2024 | 332,72 | 333,34 | 321,41 | 325,22 | -2,63% | 2.975.133,00 |
| 02.08.2024 | 337,42 | 338,35 | 325,73 | 333,99 | -0,46% | 2.106.216,00 |
| 01.08.2024 | 336,09 | 340,89 | 333,46 | 335,53 | 0,92% | 2.387.652,00 |
| 31.07.2024 | 331,55 | 336,41 | 330,57 | 332,47 | -0,24% | 2.120.545,00 |
| 30.07.2024 | 333,00 | 338,57 | 331,67 | 333,28 | 0,23% | 1.583.991,00 |
| 29.07.2024 | 334,08 | 334,84 | 331,30 | 332,51 | -0,70% | 1.611.168,00 |
| 26.07.2024 | 334,56 | 338,94 | 333,28 | 334,85 | 0,16% | 1.515.471,00 |
| 25.07.2024 | 335,99 | 346,85 | 333,02 | 334,30 | -0,39% | 2.435.727,00 |
| 24.07.2024 | 333,25 | 337,18 | 330,34 | 335,60 | 0,71% | 2.459.389,00 |
| 23.07.2024 | 334,36 | 337,04 | 331,31 | 333,24 | -0,81% | 1.458.270,00 |
| 22.07.2024 | 333,23 | 337,09 | 332,47 | 335,97 | 1,41% | 1.733.695,00 |
| 19.07.2024 | 333,65 | 333,98 | 328,43 | 331,29 | 0,10% | 1.848.897,00 |
| 18.07.2024 | 334,20 | 338,98 | 330,67 | 330,97 | -1,40% | 2.228.392,00 |
| 17.07.2024 | 330,00 | 336,61 | 328,60 | 335,67 | 0,76% | 1.933.188,00 |
| 16.07.2024 | 330,46 | 335,91 | 328,00 | 333,14 | 0,91% | 1.879.457,00 |
| 15.07.2024 | 331,88 | 332,81 | 327,87 | 330,15 | -0,21% | 1.688.833,00 |
| 12.07.2024 | 327,82 | 333,85 | 326,01 | 330,83 | 1,77% | 2.191.328,00 |
| 11.07.2024 | 322,00 | 327,99 | 320,18 | 325,08 | 1,06% | 2.254.266,00 |
| 10.07.2024 | 317,06 | 322,88 | 314,64 | 321,67 | 1,82% | 2.192.177,00 |
| 09.07.2024 | 311,62 | 316,08 | 307,63 | 315,91 | 1,43% | 1.852.588,00 |
| 08.07.2024 | 311,36 | 315,48 | 310,61 | 311,46 | 0,19% | 1.167.252,00 |
| 05.07.2024 | 311,03 | 313,41 | 308,57 | 310,88 | 0,48% | 1.274.377,00 |
| 03.07.2024 | 311,49 | 312,54 | 306,11 | 309,38 | -0,45% | 1.000.711,00 |
| 02.07.2024 | 310,25 | 312,43 | 307,64 | 310,77 | -0,08% | 1.542.804,00 |
| 01.07.2024 | 313,34 | 319,00 | 310,23 | 311,01 | -0,46% | 1.769.413,00 |
| 28.06.2024 | 313,70 | 316,67 | 310,59 | 312,45 | -0,40% | 3.518.174,00 |
| 27.06.2024 | 311,73 | 316,79 | 310,72 | 313,69 | 0,27% | 2.082.203,00 |
| 26.06.2024 | 317,18 | 317,48 | 311,72 | 312,84 | -2,04% | 2.800.189,00 |