388,431$
2,40%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 379,29 | 390,14 | 378,75 | 388,16 | 2,33% | 1.438,00 |
| 26.02.2026 | 385,14 | 385,14 | 374,25 | 379,33 | -1,30% | 1.438,00 |
| 25.02.2026 | 381,50 | 387,49 | 380,54 | 384,33 | 0,38% | 1.438,00 |
| 24.02.2026 | 380,02 | 383,20 | 378,82 | 382,87 | 0,91% | 2.448.085,00 |
| 23.02.2026 | 375,26 | 381,78 | 374,74 | 379,42 | 1,25% | 2.945.059,00 |
| 20.02.2026 | 372,01 | 377,00 | 371,39 | 374,75 | -0,20% | 2.911.727,00 |
| 19.02.2026 | 377,91 | 379,93 | 374,13 | 375,50 | -1,11% | 2.427.130,00 |
| 18.02.2026 | 373,50 | 380,58 | 370,44 | 379,73 | 1,71% | 2.731.996,00 |
| 17.02.2026 | 370,88 | 374,77 | 369,00 | 373,36 | 1,13% | 2.255.695,00 |
| 13.02.2026 | 362,66 | 370,42 | 361,71 | 369,19 | 0,82% | 2.414.170,00 |
| 12.02.2026 | 366,66 | 370,88 | 365,06 | 366,20 | -0,10% | 2.374.457,00 |
| 11.02.2026 | 365,14 | 368,51 | 361,00 | 366,58 | 0,53% | 2.826.184,00 |
| 10.02.2026 | 377,04 | 377,36 | 363,65 | 364,65 | -2,97% | 3.526.589,00 |
| 09.02.2026 | 380,70 | 384,62 | 372,34 | 375,82 | -2,21% | 2.844.017,00 |
| 06.02.2026 | 369,99 | 385,12 | 368,90 | 384,32 | 4,49% | 3.840.306,00 |
| 05.02.2026 | 365,73 | 374,90 | 365,00 | 367,80 | 0,44% | 4.007.341,00 |
| 04.02.2026 | 352,03 | 368,75 | 342,38 | 366,20 | 8,15% | 5.899.557,00 |
| 03.02.2026 | 341,24 | 349,50 | 338,59 | 338,59 | -1,77% | 4.039.974,00 |
| 02.02.2026 | 339,47 | 345,98 | 339,41 | 344,68 | 0,82% | 1.899.871,00 |
| 30.01.2026 | 340,81 | 345,50 | 338,07 | 341,88 | -0,31% | 2.522.788,00 |
| 29.01.2026 | 341,66 | 347,27 | 338,75 | 342,94 | 0,21% | 3.153.100,00 |
| 28.01.2026 | 349,00 | 351,95 | 340,00 | 342,22 | -2,59% | 2.347.790,00 |
| 27.01.2026 | 348,57 | 353,25 | 346,93 | 351,32 | 0,47% | 3.269.988,00 |
| 26.01.2026 | 344,70 | 350,43 | 343,62 | 349,69 | 1,43% | 3.116.275,00 |
| 23.01.2026 | 346,18 | 349,23 | 341,82 | 344,75 | -0,67% | 2.024.980,00 |
| 22.01.2026 | 344,14 | 349,98 | 342,14 | 347,07 | 1,01% | 3.025.150,00 |
| 21.01.2026 | 329,95 | 343,98 | 329,32 | 343,60 | 3,81% | 4.148.714,00 |
| 20.01.2026 | 325,58 | 331,34 | 321,71 | 331,00 | 0,90% | 2.947.821,00 |
| 19.01.2026 | 326,94 | 328,89 | 325,56 | 328,04 | -0,72% | - |
| 16.01.2026 | 328,70 | 333,03 | 326,90 | 330,41 | 0,12% | 4.033.805,00 |
| 15.01.2026 | 328,97 | 332,50 | 325,19 | 330,03 | 0,32% | 2.592.019,00 |
| 14.01.2026 | 324,09 | 329,20 | 323,55 | 328,97 | 1,44% | 1.864.923,00 |
| 13.01.2026 | 327,42 | 327,75 | 319,79 | 324,30 | -0,38% | 2.328.659,00 |
| 12.01.2026 | 328,47 | 328,47 | 322,74 | 325,54 | -0,17% | 2.301.112,00 |
| 09.01.2026 | 328,81 | 332,08 | 323,89 | 326,10 | -1,21% | 2.117.311,00 |
| 08.01.2026 | 337,76 | 341,46 | 328,21 | 330,11 | -3,37% | 2.791.444,00 |
| 07.01.2026 | 332,10 | 343,05 | 332,10 | 341,64 | 3,47% | 3.538.356,00 |
| 06.01.2026 | 319,49 | 330,94 | 318,83 | 330,17 | 2,95% | 2.710.386,00 |
| 05.01.2026 | 324,92 | 326,52 | 318,21 | 320,72 | -2,11% | 2.239.482,00 |
| 02.01.2026 | 328,77 | 329,19 | 325,01 | 327,64 | 0,10% | 1.533.530,00 |
| 31.12.2025 | 328,69 | 329,50 | 327,06 | 327,31 | -0,42% | 1.417.378,00 |
| 30.12.2025 | 328,65 | 329,77 | 325,83 | 328,69 | -0,29% | 1.246.867,00 |
| 29.12.2025 | 332,46 | 333,50 | 329,47 | 329,63 | -0,99% | 1.906.989,00 |
| 26.12.2025 | 333,65 | 333,98 | 330,85 | 332,93 | -0,31% | 785.776,00 |
| 24.12.2025 | 330,72 | 334,38 | 330,72 | 333,96 | 0,75% | 833.663,00 |
| 23.12.2025 | 328,09 | 333,67 | 328,07 | 331,49 | 0,03% | 1.542.398,00 |
| 22.12.2025 | 327,01 | 331,88 | 326,08 | 331,39 | 1,22% | 1.542.577,00 |
| 19.12.2025 | 325,56 | 331,50 | 324,73 | 327,38 | 0,91% | 12.511.654,00 |
| 18.12.2025 | 326,27 | 328,24 | 321,91 | 324,42 | -0,49% | 2.668.792,00 |
| 17.12.2025 | 327,52 | 330,04 | 325,42 | 326,01 | -0,22% | 2.483.514,00 |
| 16.12.2025 | 324,82 | 327,34 | 323,02 | 326,74 | 0,44% | 2.577.934,00 |
| 15.12.2025 | 321,21 | 325,77 | 319,06 | 325,31 | 2,38% | 3.874.627,00 |
| 12.12.2025 | 317,30 | 319,46 | 315,19 | 317,74 | 0,11% | 2.157.822,00 |
| 11.12.2025 | 317,89 | 320,19 | 312,39 | 317,38 | 0,63% | 2.389.690,00 |
| 10.12.2025 | 316,25 | 317,47 | 313,00 | 315,38 | 0,49% | 2.802.579,00 |
| 09.12.2025 | 321,82 | 323,00 | 313,17 | 313,85 | -2,30% | 2.922.361,00 |
| 08.12.2025 | 329,09 | 329,67 | 320,17 | 321,23 | -2,63% | 3.437.136,00 |
| 05.12.2025 | 340,36 | 340,88 | 328,63 | 329,89 | -3,02% | 2.733.773,00 |
| 04.12.2025 | 344,23 | 346,33 | 338,94 | 340,16 | -1,52% | 3.441.746,00 |
| 03.12.2025 | 340,54 | 346,38 | 338,85 | 345,42 | 2,09% | 2.837.103,00 |
| 02.12.2025 | 338,86 | 342,50 | 336,33 | 338,36 | 0,26% | 2.397.912,00 |
| 01.12.2025 | 343,07 | 343,98 | 336,25 | 337,49 | -2,31% | 2.334.682,00 |
| 28.11.2025 | 344,00 | 345,66 | 342,26 | 345,46 | 0,26% | 1.268.778,00 |
| 26.11.2025 | 341,52 | 345,03 | 340,00 | 344,57 | 1,01% | 2.333.053,00 |
| 25.11.2025 | 335,41 | 341,73 | 335,41 | 341,11 | 2,04% | 2.839.809,00 |
| 24.11.2025 | 335,84 | 338,66 | 331,70 | 334,30 | -0,96% | 3.453.113,00 |
| 21.11.2025 | 334,87 | 342,84 | 334,74 | 337,54 | 0,44% | 4.082.766,00 |
| 20.11.2025 | 344,52 | 345,09 | 335,00 | 336,07 | -1,85% | 3.178.272,00 |
| 19.11.2025 | 343,47 | 345,29 | 340,02 | 342,40 | -0,46% | 2.120.075,00 |
| 18.11.2025 | 343,73 | 345,49 | 339,30 | 343,99 | 0,67% | 2.962.269,00 |
| 17.11.2025 | 337,64 | 344,06 | 336,83 | 341,71 | 1,48% | 2.993.436,00 |
| 14.11.2025 | 336,74 | 339,80 | 330,35 | 336,74 | 0,22% | 3.309.714,00 |
| 13.11.2025 | 337,90 | 345,84 | 335,12 | 336,00 | -0,08% | 3.392.678,00 |
| 12.11.2025 | 338,64 | 342,40 | 335,82 | 336,28 | -0,64% | 2.920.119,00 |
| 11.11.2025 | 323,42 | 338,55 | 323,42 | 338,45 | 4,57% | 3.124.516,00 |
| 10.11.2025 | 320,60 | 326,18 | 319,54 | 323,66 | 1,08% | 2.510.805,00 |
| 07.11.2025 | 316,08 | 321,42 | 314,00 | 320,20 | 1,46% | 2.656.299,00 |
| 06.11.2025 | 319,10 | 321,31 | 312,52 | 315,59 | -1,33% | 3.329.385,00 |
| 05.11.2025 | 303,13 | 322,98 | 302,13 | 319,86 | 7,81% | 5.428.312,00 |
| 04.11.2025 | 298,71 | 299,06 | 294,48 | 296,70 | 0,14% | 3.348.320,00 |
| 03.11.2025 | 298,43 | 301,00 | 292,12 | 296,30 | -0,71% | 2.751.984,00 |
| 31.10.2025 | 288,46 | 298,88 | 288,00 | 298,43 | 2,20% | 2.687.516,00 |
| 30.10.2025 | 290,58 | 294,56 | 289,00 | 292,00 | 0,08% | 2.058.158,00 |
| 29.10.2025 | 291,76 | 294,81 | 289,44 | 291,77 | -0,11% | 2.824.472,00 |
| 28.10.2025 | 288,93 | 292,63 | 288,26 | 292,09 | 0,32% | 2.217.623,00 |
| 27.10.2025 | 291,21 | 292,00 | 288,26 | 291,16 | -0,21% | 1.794.617,00 |
| 24.10.2025 | 292,89 | 293,94 | 290,66 | 291,76 | -0,47% | 1.375.963,00 |
| 23.10.2025 | 297,14 | 297,14 | 292,36 | 293,15 | -0,96% | - |
| 22.10.2025 | 301,29 | 302,82 | 295,60 | 295,98 | -1,71% | 1.698.899,00 |
| 21.10.2025 | 302,60 | 303,85 | 298,03 | 301,14 | -0,72% | 1.533.558,00 |
| 20.10.2025 | 299,48 | 303,66 | 297,75 | 303,33 | 1,55% | 1.613.514,00 |
| 17.10.2025 | 295,83 | 299,23 | 293,34 | 298,69 | 0,97% | - |
| 16.10.2025 | 298,07 | 302,27 | 294,44 | 295,81 | -0,51% | 1.714.055,00 |
| 15.10.2025 | 292,82 | 298,21 | 292,43 | 297,32 | 1,18% | 2.502.083,00 |
| 14.10.2025 | 291,75 | 296,87 | 290,97 | 293,85 | 0,49% | 1.975.949,00 |
| 13.10.2025 | 291,75 | 296,13 | 289,44 | 292,41 | 0,78% | 1.838.558,00 |
| 10.10.2025 | 296,16 | 297,09 | 289,58 | 290,13 | -1,79% | 2.660.454,00 |
| 09.10.2025 | 294,13 | 296,63 | 293,70 | 295,43 | 0,27% | 1.369.162,00 |
| 08.10.2025 | 295,79 | 297,63 | 292,29 | 294,62 | -0,31% | 2.940.781,00 |
| 07.10.2025 | 293,27 | 295,85 | 290,21 | 295,54 | 0,48% | 1.504.255,00 |