291,848$
-0,44%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 292,89 | 293,94 | 290,66 | 291,76 | -0,47% | 1.376.330,00 |
| 23.10.2025 | 297,14 | 297,14 | 292,36 | 293,15 | -0,96% | 1.496.922,00 |
| 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 |
| 06.10.2025 | 297,62 | 297,62 | 293,03 | 294,12 | -1,27% | 1.957.330,00 |
| 03.10.2025 | 297,72 | 301,54 | 295,63 | 297,89 | 0,16% | 2.518.707,00 |
| 02.10.2025 | 298,31 | 300,50 | 295,46 | 297,40 | -0,37% | 2.123.343,00 |
| 01.10.2025 | 284,45 | 301,66 | 283,00 | 298,50 | 5,78% | 4.835.353,00 |
| 30.09.2025 | 274,14 | 284,82 | 274,02 | 282,20 | 3,00% | 3.508.730,00 |
| 29.09.2025 | 273,10 | 274,52 | 270,67 | 273,97 | 0,36% | 1.769.344,00 |
| 26.09.2025 | 274,34 | 275,50 | 269,77 | 272,98 | 0,66% | 1.812.192,00 |
| 25.09.2025 | 279,00 | 281,05 | 270,64 | 271,18 | -2,88% | 2.802.669,00 |
| 24.09.2025 | 285,47 | 286,70 | 278,00 | 279,22 | -2,65% | 2.374.569,00 |
| 23.09.2025 | 283,96 | 287,26 | 283,96 | 286,81 | 0,28% | 2.342.112,00 |
| 22.09.2025 | 284,13 | 287,20 | 281,71 | 286,00 | 0,21% | 3.050.778,00 |
| 19.09.2025 | 278,64 | 286,15 | 277,37 | 285,41 | 3,47% | 8.735.065,00 |
| 18.09.2025 | 274,70 | 276,50 | 273,97 | 275,83 | 0,41% | 3.322.536,00 |
| 17.09.2025 | 274,14 | 277,80 | 273,00 | 274,71 | 0,60% | 1.749.080,00 |
| 16.09.2025 | 275,89 | 277,59 | 271,73 | 273,08 | -0,48% | 2.157.395,00 |
| 15.09.2025 | 276,07 | 277,24 | 271,61 | 274,40 | -0,72% | 2.563.109,00 |
| 12.09.2025 | 281,04 | 282,94 | 276,07 | 276,39 | -2,24% | 2.143.693,00 |
| 11.09.2025 | 278,52 | 282,90 | 278,00 | 282,73 | 1,52% | 2.233.208,00 |
| 10.09.2025 | 280,00 | 280,31 | 275,16 | 278,51 | -0,52% | 2.150.683,00 |
| 09.09.2025 | 279,50 | 282,08 | 278,78 | 279,97 | -0,08% | 1.733.376,00 |
| 08.09.2025 | 281,05 | 282,43 | 277,32 | 280,19 | -1,22% | 2.453.044,00 |
| 05.09.2025 | 279,80 | 285,29 | 279,00 | 283,64 | 1,26% | 2.299.366,00 |
| 04.09.2025 | 284,76 | 284,76 | 278,75 | 280,10 | -1,32% | 2.622.357,00 |
| 03.09.2025 | 284,08 | 286,93 | 280,38 | 283,85 | -1,07% | 2.604.089,00 |
| 02.09.2025 | 287,49 | 288,74 | 284,71 | 286,92 | -0,27% | 1.948.379,00 |
| 29.08.2025 | 285,80 | 288,30 | 285,16 | 287,71 | 0,74% | 1.302.804,00 |
| 28.08.2025 | 287,23 | 287,23 | 284,87 | 285,61 | -0,82% | 1.886.704,00 |
| 27.08.2025 | 288,84 | 290,25 | 286,65 | 287,97 | -0,56% | 1.401.085,00 |
| 26.08.2025 | 287,77 | 289,89 | 286,53 | 289,58 | 0,38% | 1.750.527,00 |
| 25.08.2025 | 292,61 | 294,60 | 287,56 | 288,47 | -1,79% | 1.734.403,00 |
| 22.08.2025 | 295,49 | 297,89 | 293,35 | 293,72 | -0,69% | 1.644.256,00 |
| 21.08.2025 | 295,90 | 299,90 | 294,49 | 295,76 | -0,23% | 1.843.705,00 |
| 20.08.2025 | 296,25 | 301,47 | 295,80 | 296,45 | 0,30% | 1.723.712,00 |
| 19.08.2025 | 292,41 | 296,99 | 292,11 | 295,55 | 1,00% | 1.858.568,00 |
| 18.08.2025 | 296,93 | 298,14 | 292,30 | 292,62 | -1,30% | 1.744.072,00 |
| 15.08.2025 | 292,03 | 296,99 | 290,58 | 296,47 | 2,13% | 2.168.335,00 |
| 14.08.2025 | 288,88 | 291,54 | 287,41 | 290,29 | 0,33% | 1.932.645,00 |
| 13.08.2025 | 285,32 | 289,58 | 284,69 | 289,33 | 1,53% | 1.785.036,00 |
| 12.08.2025 | 285,48 | 286,26 | 282,60 | 284,98 | -0,04% | 2.200.356,00 |
| 11.08.2025 | 289,74 | 291,73 | 284,72 | 285,09 | -1,09% | 1.856.770,00 |
| 08.08.2025 | 283,49 | 288,49 | 283,49 | 288,23 | 1,24% | 1.803.383,00 |
| 07.08.2025 | 287,35 | 289,25 | 281,69 | 284,70 | 0,01% | 2.588.880,00 |
| 06.08.2025 | 295,51 | 298,54 | 281,65 | 284,67 | -5,14% | 4.576.216,00 |
| 05.08.2025 | 300,73 | 302,10 | 297,02 | 300,08 | -0,62% | 2.664.113,00 |
| 04.08.2025 | 297,30 | 302,33 | 296,30 | 301,94 | 1,70% | 2.316.346,00 |
| 01.08.2025 | 297,06 | 298,52 | 292,59 | 296,88 | 0,60% | 2.411.088,00 |
| 31.07.2025 | 298,44 | 302,96 | 293,63 | 295,10 | -2,08% | 2.252.661,00 |
| 30.07.2025 | 304,33 | 305,57 | 299,66 | 301,37 | -0,72% | 1.550.405,00 |
| 29.07.2025 | 301,11 | 304,07 | 297,78 | 303,56 | 0,75% | 1.406.569,00 |
| 28.07.2025 | 305,82 | 306,00 | 300,10 | 301,29 | -1,73% | 1.948.079,00 |
| 25.07.2025 | 308,58 | 309,03 | 304,45 | 306,58 | -0,64% | 1.451.453,00 |
| 24.07.2025 | 309,23 | 311,28 | 307,35 | 308,55 | -0,22% | 1.531.263,00 |
| 23.07.2025 | 307,81 | 309,49 | 305,99 | 309,22 | 1,15% | 1.782.753,00 |
| 22.07.2025 | 296,47 | 306,80 | 295,86 | 305,69 | 3,32% | 2.520.791,00 |
| 21.07.2025 | 294,75 | 297,09 | 293,60 | 295,87 | 0,38% | 2.025.210,00 |
| 18.07.2025 | 300,93 | 301,00 | 293,75 | 294,76 | -1,17% | 1.967.676,00 |
| 17.07.2025 | 297,59 | 299,95 | 296,28 | 298,25 | -0,26% | 1.725.609,00 |
| 16.07.2025 | 292,51 | 299,34 | 292,33 | 299,02 | 2,23% | 1.881.075,00 |
| 15.07.2025 | 297,19 | 297,53 | 291,94 | 292,51 | -1,52% | 1.593.010,00 |
| 14.07.2025 | 293,86 | 297,14 | 292,84 | 297,03 | 0,60% | 1.202.396,00 |
| 11.07.2025 | 298,23 | 299,91 | 294,00 | 295,27 | -1,70% | 1.619.942,00 |
| 10.07.2025 | 296,19 | 302,38 | 295,17 | 300,37 | 1,30% | 1.925.839,00 |
| 09.07.2025 | 298,51 | 301,66 | 291,77 | 296,52 | -0,16% | 2.098.070,00 |
| 08.07.2025 | 291,96 | 298,68 | 291,25 | 297,00 | 1,38% | 1.534.162,00 |
| 07.07.2025 | 297,88 | 298,00 | 291,38 | 292,95 | -1,77% | 2.144.498,00 |
| 03.07.2025 | 297,00 | 298,99 | 295,51 | 298,24 | 0,47% | 1.518.529,00 |
| 02.07.2025 | 291,03 | 297,91 | 289,50 | 296,85 | 2,18% | 2.287.002,00 |
| 01.07.2025 | 280,01 | 293,98 | 278,98 | 290,52 | 4,05% | 3.502.984,00 |
| 30.06.2025 | 278,85 | 280,04 | 276,58 | 279,21 | 0,75% | 2.963.945,00 |
| 27.06.2025 | 278,57 | 281,32 | 275,70 | 277,13 | -0,71% | 2.894.455,00 |
| 26.06.2025 | 280,00 | 286,17 | 277,75 | 279,11 | -0,44% | 2.988.143,00 |
| 25.06.2025 | 275,80 | 280,54 | 273,13 | 280,35 | 1,03% | 2.740.255,00 |
| 24.06.2025 | 273,13 | 280,01 | 269,01 | 277,49 | 1,85% | 3.687.106,00 |
| 23.06.2025 | 290,08 | 290,66 | 267,83 | 272,44 | -5,84% | 5.764.884,00 |
| 20.06.2025 | 292,17 | 294,55 | 288,54 | 289,33 | -0,10% | 6.801.395,00 |
| 18.06.2025 | 290,79 | 291,87 | 286,60 | 289,63 | -0,14% | 2.026.814,00 |
| 17.06.2025 | 294,41 | 295,80 | 289,63 | 290,05 | -1,86% | 2.515.461,00 |
| 16.06.2025 | 296,31 | 298,77 | 292,46 | 295,56 | 0,12% | 2.047.619,00 |
| 13.06.2025 | 294,73 | 299,49 | 294,07 | 295,22 | -0,70% | 2.191.296,00 |
| 12.06.2025 | 294,21 | 297,44 | 292,68 | 297,29 | 1,88% | 2.160.004,00 |
| 11.06.2025 | 293,21 | 294,67 | 291,15 | 291,81 | -0,55% | 1.828.333,00 |
| 10.06.2025 | 290,00 | 295,64 | 289,79 | 293,43 | 1,19% | 2.441.506,00 |
| 09.06.2025 | 290,47 | 291,66 | 287,54 | 289,98 | -0,12% | 1.967.217,00 |
| 06.06.2025 | 289,80 | 293,57 | 289,01 | 290,33 | 1,13% | 1.996.270,00 |
| 05.06.2025 | 286,33 | 291,36 | 284,99 | 287,10 | 0,03% | 2.522.678,00 |
| 04.06.2025 | 290,19 | 293,21 | 286,89 | 287,01 | -0,88% | 2.338.424,00 |