420,027$
0,45%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 416,70 | 420,70 | 415,15 | 417,84 | -0,07% | - |
| 28.09.2026 | 411,52 | 419,02 | 410,95 | 418,13 | 0,85% | 2.917.874,00 |
| 25.09.2026 | 408,25 | 415,20 | 404,19 | 414,61 | 2,11% | 2.213.322,00 |
| 24.09.2026 | 406,09 | 409,99 | 403,88 | 406,04 | -0,01% | 2.525.238,00 |
| 23.09.2026 | 410,09 | 415,76 | 404,34 | 406,09 | -1,01% | 2.822.969,00 |
| 22.09.2026 | 405,25 | 413,00 | 398,52 | 410,24 | 4,34% | 3.720.961,00 |
| 21.09.2026 | 385,71 | 394,50 | 381,90 | 393,16 | 1,95% | 2.889.256,00 |
| 18.09.2026 | 378,51 | 386,50 | 378,51 | 385,65 | 1,55% | 8.528.354,00 |
| 17.09.2026 | 379,15 | 382,49 | 376,08 | 379,78 | 0,91% | 3.234.953,00 |
| 16.09.2026 | 377,01 | 379,11 | 374,46 | 376,35 | 0,19% | 2.401.881,00 |
| 15.09.2026 | 380,23 | 381,04 | 375,15 | 375,65 | -1,53% | 2.609.303,00 |
| 14.09.2026 | 381,94 | 384,61 | 376,76 | 381,50 | 1,10% | 2.714.874,00 |
| 11.09.2026 | 386,14 | 386,99 | 377,22 | 377,35 | -1,34% | 2.272.874,00 |
| 10.09.2026 | 387,84 | 391,67 | 381,51 | 382,47 | -2,25% | 3.431.980,00 |
| 09.09.2026 | 393,07 | 395,55 | 389,28 | 391,27 | -0,48% | 2.922.839,00 |
| 08.09.2026 | 408,90 | 410,02 | 391,17 | 393,17 | -10,08% | 6.831.664,00 |
| 04.09.2026 | 437,03 | 441,85 | 435,00 | 437,23 | -1,55% | 1.656.089,00 |
| 03.09.2026 | 445,67 | 445,82 | 438,08 | 444,12 | 0,29% | 1.842.496,00 |
| 02.09.2026 | 440,65 | 445,57 | 435,00 | 442,84 | 1,08% | 2.286.291,00 |
| 01.09.2026 | 435,30 | 438,65 | 431,00 | 438,12 | 1,92% | 2.359.102,00 |
| 31.08.2026 | 428,59 | 431,85 | 426,00 | 429,88 | -0,59% | 2.343.377,00 |
| 28.08.2026 | 437,89 | 437,89 | 430,72 | 432,42 | -1,05% | 1.739.954,00 |
| 27.08.2026 | 433,08 | 442,13 | 431,01 | 436,99 | -0,76% | 1.762.555,00 |
| 26.08.2026 | 441,00 | 442,89 | 438,24 | 440,34 | -0,43% | 2.289.655,00 |
| 25.08.2026 | 443,26 | 447,03 | 441,26 | 442,24 | -0,36% | 2.101.323,00 |
| 24.08.2026 | 440,31 | 445,87 | 435,51 | 443,84 | 1,03% | 2.464.347,00 |
| 21.08.2026 | 431,72 | 440,51 | 429,38 | 439,33 | 1,29% | 2.114.751,00 |
| 20.08.2026 | 435,78 | 441,34 | 431,07 | 433,73 | -1,95% | 2.914.326,00 |
| 19.08.2026 | 430,24 | 443,20 | 429,38 | 442,36 | 4,02% | 2.543.982,00 |
| 18.08.2026 | 421,64 | 427,39 | 420,72 | 425,28 | 1,41% | 2.591.635,00 |
| 17.08.2026 | 412,98 | 419,60 | 410,40 | 419,38 | 1,00% | 2.880.643,00 |
| 14.08.2026 | 413,76 | 416,03 | 410,50 | 415,21 | -0,63% | 2.036.768,00 |
| 13.08.2026 | 419,92 | 420,26 | 415,78 | 417,84 | 0,40% | 2.778.004,00 |
| 12.08.2026 | 413,31 | 418,19 | 409,00 | 416,18 | 0,45% | 2.065.699,00 |
| 11.08.2026 | 415,52 | 421,79 | 412,20 | 414,30 | -0,70% | 2.029.780,00 |
| 10.08.2026 | 408,46 | 417,36 | 406,42 | 417,20 | 1,52% | 1.959.757,00 |
| 07.08.2026 | 404,09 | 411,60 | 401,07 | 410,95 | 1,51% | 1.821.551,00 |
| 06.08.2026 | 413,72 | 418,40 | 401,20 | 404,85 | -0,73% | 2.609.054,00 |
| 05.08.2026 | 393,36 | 416,24 | 391,00 | 407,83 | 4,57% | 5.750.739,00 |
| 04.08.2026 | 380,76 | 390,92 | 376,02 | 390,02 | 2,94% | 3.622.724,00 |
| 03.08.2026 | 388,50 | 391,03 | 375,96 | 378,87 | -1,63% | 3.443.058,00 |
| 31.07.2026 | 382,00 | 386,82 | 379,34 | 385,16 | -0,64% | 1.954.553,00 |
| 30.07.2026 | 379,75 | 388,41 | 378,22 | 387,64 | 0,00% | 3.005.306,00 |
| 29.07.2026 | 395,03 | 397,88 | 386,58 | 387,64 | -1,39% | 3.005.382,00 |
| 28.07.2026 | 383,25 | 398,00 | 382,21 | 393,10 | 4,48% | 3.414.442,00 |
| 27.07.2026 | 378,55 | 382,28 | 374,39 | 376,26 | 0,06% | 2.903.315,00 |
| 24.07.2026 | 372,73 | 379,41 | 372,16 | 376,04 | 1,22% | 2.493.927,00 |
| 23.07.2026 | 359,98 | 371,84 | 359,21 | 371,50 | 1,49% | 2.931.905,00 |
| 22.07.2026 | 369,23 | 371,00 | 364,86 | 366,05 | -0,05% | 1.548.450,00 |
| 21.07.2026 | 365,08 | 368,91 | 362,14 | 366,24 | 0,57% | 2.881.907,00 |
| 20.07.2026 | 367,95 | 370,29 | 363,65 | 364,17 | -0,58% | 1.922.161,00 |
| 17.07.2026 | 373,97 | 378,54 | 361,72 | 366,29 | -1,42% | 2.861.314,00 |
| 16.07.2026 | 358,25 | 372,14 | 357,74 | 371,58 | 3,70% | 2.355.743,00 |
| 15.07.2026 | 354,66 | 359,90 | 353,95 | 358,32 | 0,86% | 1.837.923,00 |
| 14.07.2026 | 358,18 | 358,86 | 354,71 | 355,25 | -1,44% | 1.862.958,00 |
| 13.07.2026 | 363,04 | 363,29 | 355,73 | 360,45 | -0,81% | 2.064.665,00 |
| 10.07.2026 | 363,08 | 364,89 | 361,14 | 363,39 | -0,06% | 1.632.715,00 |
| 09.07.2026 | 367,82 | 368,75 | 361,03 | 363,62 | -1,19% | 1.728.241,00 |
| 08.07.2026 | 366,19 | 371,42 | 363,00 | 367,99 | -0,03% | 1.758.925,00 |
| 07.07.2026 | 374,28 | 375,25 | 366,36 | 368,10 | 0,45% | 1.983.666,00 |
| 06.07.2026 | 371,70 | 373,98 | 359,47 | 366,44 | -2,06% | 2.838.007,00 |
| 02.07.2026 | 364,74 | 375,15 | 363,39 | 374,15 | 3,55% | 2.487.837,00 |
| 01.07.2026 | 362,63 | 364,00 | 357,89 | 361,33 | -0,22% | 2.244.791,00 |
| 30.06.2026 | 362,15 | 362,78 | 356,87 | 362,12 | 0,44% | 2.246.908,00 |
| 29.06.2026 | 361,95 | 363,11 | 358,46 | 360,55 | 0,62% | 2.461.887,00 |
| 26.06.2026 | 354,69 | 362,27 | 354,16 | 358,33 | 1,56% | 3.610.561,00 |
| 25.06.2026 | 350,06 | 359,10 | 350,06 | 352,82 | 0,40% | 2.341.847,00 |
| 24.06.2026 | 348,01 | 354,42 | 346,00 | 351,43 | 1,27% | 2.391.890,00 |
| 23.06.2026 | 348,31 | 349,40 | 345,49 | 347,01 | 0,66% | 2.304.951,00 |
| 22.06.2026 | 337,65 | 345,11 | 337,60 | 344,72 | 2,91% | 2.520.964,00 |
| 19.06.2026 | 338,22 | 338,23 | 334,80 | 334,97 | -0,78% | - |
| 18.06.2026 | 344,38 | 345,00 | 334,05 | 337,60 | -1,19% | 8.151.089,00 |
| 17.06.2026 | 347,08 | 349,40 | 338,90 | 341,66 | -1,78% | 3.470.311,00 |
| 16.06.2026 | 352,00 | 353,66 | 345,87 | 347,84 | -0,77% | 3.516.790,00 |
| 15.06.2026 | 355,50 | 358,30 | 349,56 | 350,53 | -1,31% | 4.371.390,00 |
| 12.06.2026 | 357,39 | 358,17 | 351,96 | 355,20 | 0,32% | 2.730.230,00 |
| 11.06.2026 | 342,91 | 358,46 | 341,45 | 354,06 | 4,84% | 4.727.125,00 |
| 10.06.2026 | 346,86 | 348,59 | 337,49 | 337,73 | -1,98% | 3.000.395,00 |
| 09.06.2026 | 348,24 | 349,64 | 342,62 | 344,57 | -0,34% | 3.388.246,00 |
| 08.06.2026 | 349,34 | 352,17 | 344,24 | 345,73 | -1,10% | 2.488.219,00 |
| 05.06.2026 | 348,76 | 356,50 | 347,66 | 349,58 | 1,15% | 3.451.237,00 |
| 04.06.2026 | 345,87 | 349,18 | 342,25 | 345,60 | 2,18% | 2.907.078,00 |
| 03.06.2026 | 327,98 | 338,70 | 325,98 | 338,22 | 3,03% | 2.289.315,00 |
| 02.06.2026 | 326,17 | 329,46 | 322,30 | 328,26 | -0,26% | 1.558.780,00 |
| 01.06.2026 | 333,38 | 333,83 | 326,35 | 329,13 | -2,27% | 2.120.812,00 |
| 29.05.2026 | 336,22 | 337,51 | 333,06 | 336,79 | 0,09% | 2.954.439,00 |
| 28.05.2026 | 336,44 | 337,95 | 334,16 | 336,48 | 0,12% | 2.159.406,00 |
| 27.05.2026 | 339,52 | 341,39 | 335,99 | 336,06 | 0,04% | 1.929.982,00 |
| 26.05.2026 | 340,56 | 342,49 | 335,20 | 335,94 | -0,99% | 1.860.952,00 |
| 22.05.2026 | 340,26 | 343,80 | 338,40 | 339,30 | 0,56% | 1.567.235,00 |
| 21.05.2026 | 330,00 | 337,63 | 329,09 | 337,42 | 1,76% | 2.001.113,00 |
| 20.05.2026 | 330,75 | 333,53 | 326,80 | 331,57 | 0,25% | 4.074.397,00 |
| 19.05.2026 | 323,25 | 332,34 | 320,97 | 330,75 | 1,96% | 3.040.404,00 |
| 18.05.2026 | 325,55 | 325,77 | 321,21 | 324,39 | -0,59% | 2.030.276,00 |
| 15.05.2026 | 336,23 | 336,23 | 325,16 | 326,31 | -2,95% | 3.447.804,00 |
| 14.05.2026 | 336,26 | 337,94 | 333,47 | 336,23 | -0,07% | 2.041.584,00 |
| 13.05.2026 | 332,32 | 338,00 | 330,06 | 336,45 | 0,05% | 2.183.792,00 |
| 12.05.2026 | 332,00 | 338,49 | 329,80 | 336,29 | 2,03% | 3.119.091,00 |
| 11.05.2026 | 332,99 | 334,19 | 327,62 | 329,59 | -0,64% | 1.918.848,00 |
| 08.05.2026 | 329,48 | 332,33 | 328,00 | 331,70 | 0,79% | 2.443.294,00 |