279,871$
0,01%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 278,15 | 280,47 | 276,69 | 279,79 | -0,02% | - |
| 24.04.2025 | 278,47 | 282,26 | 274,42 | 279,84 | 0,70% | 2.260.455,00 |
| 23.04.2025 | 279,91 | 283,60 | 276,42 | 277,90 | -0,18% | 2.679.621,00 |
| 22.04.2025 | 275,70 | 278,73 | 274,49 | 278,40 | 1,72% | 2.080.977,00 |
| 21.04.2025 | 277,29 | 278,25 | 270,36 | 273,68 | -1,30% | 1.803.577,00 |
| 17.04.2025 | 277,04 | 278,68 | 268,50 | 277,29 | -1,89% | 4.371.880,00 |
| 16.04.2025 | 294,74 | 294,75 | 281,03 | 282,64 | -4,29% | 2.656.374,00 |
| 15.04.2025 | 294,30 | 296,17 | 292,14 | 295,30 | 0,47% | 2.593.614,00 |
| 14.04.2025 | 286,77 | 295,18 | 285,21 | 293,92 | 2,78% | 2.492.955,00 |
| 11.04.2025 | 282,50 | 287,90 | 277,10 | 285,98 | 1,62% | 3.467.087,00 |
| 10.04.2025 | 287,98 | 288,52 | 269,67 | 281,41 | -3,33% | 4.679.096,00 |
| 09.04.2025 | 268,91 | 291,50 | 267,40 | 291,09 | 3,86% | 6.055.689,00 |
| 08.04.2025 | 289,25 | 294,01 | 277,51 | 280,26 | -3,26% | 4.097.249,00 |
| 07.04.2025 | 287,69 | 296,94 | 281,70 | 289,69 | -1,60% | 4.922.983,00 |
| 04.04.2025 | 312,11 | 312,11 | 293,72 | 294,39 | -4,99% | 5.253.288,00 |
| 03.04.2025 | 311,18 | 314,90 | 306,70 | 309,85 | 1,36% | 3.280.342,00 |
| 02.04.2025 | 305,41 | 306,76 | 300,10 | 305,70 | -0,40% | 1.912.488,00 |
| 01.04.2025 | 310,58 | 312,62 | 305,00 | 306,92 | -1,49% | 3.042.318,00 |
| 31.03.2025 | 307,58 | 315,00 | 305,55 | 311,55 | 1,50% | 3.336.281,00 |
| 28.03.2025 | 307,44 | 308,17 | 304,72 | 306,95 | 0,39% | 1.768.574,00 |
| 27.03.2025 | 306,22 | 307,57 | 304,29 | 305,77 | 0,02% | 1.736.926,00 |
| 26.03.2025 | 306,44 | 309,09 | 304,35 | 305,71 | -0,37% | 2.375.632,00 |
| 25.03.2025 | 313,98 | 314,22 | 303,51 | 306,86 | -2,39% | 2.565.308,00 |
| 24.03.2025 | 315,00 | 317,58 | 313,43 | 314,38 | -0,53% | 2.439.427,00 |
| 21.03.2025 | 311,82 | 316,49 | 311,16 | 316,04 | 0,32% | 9.995.022,00 |
| 20.03.2025 | 314,17 | 315,99 | 312,24 | 315,04 | -0,22% | 2.049.719,00 |
| 19.03.2025 | 317,51 | 318,92 | 313,40 | 315,75 | -0,91% | 1.834.297,00 |
| 18.03.2025 | 317,56 | 319,31 | 315,18 | 318,65 | 0,47% | 2.549.593,00 |
| 17.03.2025 | 314,64 | 318,66 | 311,79 | 317,17 | 1,10% | 2.292.900,00 |
| 14.03.2025 | 312,23 | 314,51 | 310,30 | 313,71 | 0,34% | 2.396.818,00 |
| 13.03.2025 | 313,66 | 316,75 | 311,99 | 312,64 | 0,04% | 2.062.717,00 |
| 12.03.2025 | 311,39 | 316,02 | 308,64 | 312,50 | -2,00% | 3.182.192,00 |
| 11.03.2025 | 328,80 | 329,10 | 318,42 | 318,89 | -2,59% | 3.080.265,00 |
| 10.03.2025 | 324,13 | 335,88 | 322,77 | 327,36 | 0,77% | 4.120.749,00 |
| 07.03.2025 | 318,95 | 328,19 | 317,78 | 324,86 | 2,22% | 3.944.947,00 |
| 06.03.2025 | 316,42 | 318,68 | 312,50 | 317,82 | 0,39% | 3.076.813,00 |
| 05.03.2025 | 310,63 | 318,94 | 310,14 | 316,57 | 1,40% | 2.629.056,00 |
| 04.03.2025 | 316,53 | 319,82 | 312,10 | 312,19 | 0,45% | 3.819.994,00 |
| 03.03.2025 | 307,34 | 312,48 | 307,34 | 310,78 | 0,88% | 2.970.686,00 |
| 28.02.2025 | 308,51 | 308,62 | 303,52 | 308,06 | 0,73% | 3.173.055,00 |
| 27.02.2025 | 305,30 | 311,00 | 303,10 | 305,82 | -0,18% | 3.249.213,00 |
| 26.02.2025 | 311,95 | 313,63 | 305,55 | 306,38 | -2,93% | 2.787.270,00 |
| 25.02.2025 | 311,80 | 318,30 | 310,30 | 315,63 | 1,91% | 4.365.721,00 |
| 24.02.2025 | 305,28 | 313,75 | 304,40 | 309,72 | 2,21% | 4.286.609,00 |
| 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 |