278,427$
0,38%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 277,69 | 278,63 | 274,90 | 278,38 | 0,36% | 2.242.523,00 |
01.05.2024 | 274,18 | 279,84 | 273,38 | 277,37 | 1,25% | 2.323.935,00 |
30.04.2024 | 276,11 | 276,12 | 272,35 | 273,94 | -0,88% | 2.477.347,00 |
29.04.2024 | 269,18 | 276,86 | 268,99 | 276,38 | 2,37% | 2.678.969,00 |
26.04.2024 | 265,72 | 271,68 | 265,72 | 269,98 | 0,22% | 2.436.959,00 |
25.04.2024 | 273,45 | 274,35 | 267,24 | 269,38 | -1,33% | 1.794.024,00 |
24.04.2024 | 270,63 | 274,86 | 269,64 | 273,01 | -0,19% | 2.467.127,00 |
23.04.2024 | 269,84 | 274,48 | 269,84 | 273,54 | 0,60% | 2.493.321,00 |
22.04.2024 | 269,84 | 273,14 | 269,84 | 271,91 | 1,11% | 2.165.755,00 |
19.04.2024 | 264,63 | 269,38 | 260,68 | 268,93 | 2,35% | 3.380.330,00 |
18.04.2024 | 265,64 | 265,92 | 262,58 | 262,75 | -0,49% | 2.082.791,00 |
17.04.2024 | 267,54 | 268,77 | 263,39 | 264,04 | -0,62% | 2.175.120,00 |
16.04.2024 | 266,83 | 267,51 | 263,81 | 265,69 | 0,07% | 2.017.573,00 |
15.04.2024 | 269,93 | 270,93 | 264,35 | 265,51 | -0,66% | 1.740.174,00 |
12.04.2024 | 268,77 | 269,30 | 266,17 | 267,28 | -1,06% | 2.140.134,00 |
11.04.2024 | 270,22 | 273,00 | 268,45 | 270,15 | 1,39% | 2.169.844,00 |
10.04.2024 | 267,96 | 268,38 | 264,63 | 266,45 | -1,44% | 1.949.622,00 |
09.04.2024 | 270,19 | 271,29 | 268,58 | 270,35 | 0,44% | 1.792.627,00 |
08.04.2024 | 269,48 | 270,21 | 267,55 | 269,16 | -0,29% | 1.830.835,00 |
05.04.2024 | 265,90 | 273,07 | 265,08 | 269,95 | 0,72% | 2.293.985,00 |
04.04.2024 | 276,05 | 276,73 | 267,75 | 268,02 | -2,34% | 2.451.166,00 |
03.04.2024 | 275,69 | 276,47 | 273,68 | 274,43 | -0,64% | 1.669.239,00 |
02.04.2024 | 283,34 | 283,91 | 276,04 | 276,19 | -2,42% | 2.220.528,00 |
01.04.2024 | 282,11 | 283,83 | 279,00 | 283,04 | -0,45% | 1.868.570,00 |
28.03.2024 | 287,86 | 288,57 | 284,21 | 284,32 | -0,69% | 2.289.919,00 |
27.03.2024 | 284,22 | 286,82 | 282,55 | 286,30 | 1,61% | 2.256.315,00 |
26.03.2024 | 282,15 | 284,50 | 280,70 | 281,77 | 0,34% | 3.343.181,00 |
25.03.2024 | 276,43 | 281,33 | 275,41 | 280,82 | 1,68% | 2.954.416,00 |
22.03.2024 | 277,39 | 278,29 | 275,10 | 276,17 | -0,28% | 2.303.249,00 |
21.03.2024 | 274,63 | 277,92 | 274,39 | 276,95 | 1,43% | 2.489.645,00 |
20.03.2024 | 271,21 | 273,08 | 269,24 | 273,05 | 0,49% | 2.564.622,00 |
19.03.2024 | 270,18 | 273,16 | 269,51 | 271,73 | 0,31% | 3.037.584,00 |
18.03.2024 | 270,00 | 273,58 | 269,21 | 270,90 | 0,76% | 3.608.491,00 |
15.03.2024 | 272,09 | 275,18 | 268,17 | 268,87 | -0,98% | 8.795.786,00 |
14.03.2024 | 276,84 | 277,23 | 270,45 | 271,54 | -1,61% | 2.370.492,00 |
13.03.2024 | 278,18 | 278,56 | 275,21 | 275,99 | -0,20% | 1.641.024,00 |
12.03.2024 | 276,85 | 278,15 | 274,14 | 276,54 | 0,43% | 1.738.941,00 |
11.03.2024 | 274,51 | 278,19 | 272,99 | 275,36 | 0,59% | 1.851.124,00 |
08.03.2024 | 272,81 | 276,56 | 272,01 | 273,75 | 0,33% | 2.251.117,00 |
07.03.2024 | 276,30 | 276,81 | 269,58 | 272,86 | -1,36% | 4.066.261,00 |
06.03.2024 | 275,38 | 278,97 | 274,55 | 276,61 | -0,01% | 2.240.153,00 |
05.03.2024 | 279,62 | 279,75 | 275,02 | 276,65 | -0,97% | 3.064.004,00 |
04.03.2024 | 283,26 | 285,89 | 277,65 | 279,35 | -0,35% | 2.470.317,00 |
01.03.2024 | 276,50 | 281,92 | 274,88 | 280,33 | 2,37% | 3.772.930,00 |
29.02.2024 | 278,52 | 279,83 | 273,43 | 273,83 | -1,31% | 5.863.428,00 |
28.02.2024 | 278,99 | 280,43 | 277,09 | 277,46 | -0,37% | 3.026.971,00 |
27.02.2024 | 279,10 | 281,22 | 277,09 | 278,48 | -2,76% | 3.353.933,00 |
26.02.2024 | 288,28 | 289,87 | 285,42 | 286,37 | -0,97% | 2.448.935,00 |
23.02.2024 | 286,52 | 292,24 | 286,01 | 289,18 | 1,40% | 2.462.555,00 |
22.02.2024 | 282,48 | 285,72 | 281,30 | 285,18 | 0,60% | 2.992.891,00 |
21.02.2024 | 284,84 | 285,78 | 280,80 | 283,49 | -0,05% | 1.934.490,00 |
20.02.2024 | 283,85 | 285,30 | 280,55 | 283,62 | -0,03% | 3.402.126,00 |
16.02.2024 | 287,71 | 287,71 | 283,27 | 283,70 | -1,86% | 3.596.798,00 |
15.02.2024 | 287,88 | 290,35 | 285,60 | 289,07 | -0,34% | 2.901.954,00 |
14.02.2024 | 289,88 | 290,87 | 287,55 | 290,07 | -0,16% | 2.617.288,00 |
13.02.2024 | 294,61 | 295,52 | 286,89 | 290,54 | -1,35% | 3.610.118,00 |
12.02.2024 | 289,97 | 294,60 | 288,86 | 294,51 | 1,16% | 3.298.539,00 |
09.02.2024 | 294,85 | 295,00 | 289,71 | 291,12 | -1,30% | 3.341.055,00 |
08.02.2024 | 297,00 | 298,00 | 288,78 | 294,95 | -0,31% | 5.946.119,00 |
07.02.2024 | 315,51 | 315,51 | 295,27 | 295,87 | -6,59% | 8.411.337,00 |
06.02.2024 | 325,40 | 326,96 | 314,75 | 316,74 | -1,65% | 5.767.390,00 |
05.02.2024 | 323,53 | 329,72 | 317,72 | 322,04 | -0,36% | 3.563.345,00 |
02.02.2024 | 323,64 | 325,77 | 320,75 | 323,19 | -0,46% | 2.585.923,00 |
01.02.2024 | 314,50 | 324,82 | 313,70 | 324,67 | 3,35% | 3.883.174,00 |
31.01.2024 | 316,00 | 316,64 | 312,62 | 314,14 | -0,15% | 3.456.737,00 |
30.01.2024 | 312,53 | 314,92 | 310,52 | 314,62 | 0,32% | 2.636.955,00 |
29.01.2024 | 311,44 | 313,61 | 309,89 | 313,61 | 0,59% | 2.447.608,00 |
26.01.2024 | 310,57 | 312,02 | 309,86 | 311,77 | 0,48% | 2.035.761,00 |
25.01.2024 | 308,72 | 310,32 | 305,70 | 310,27 | 1,56% | 2.005.410,00 |
24.01.2024 | 309,92 | 312,45 | 305,24 | 305,50 | -1,42% | 1.954.418,00 |
23.01.2024 | 309,53 | 311,30 | 309,10 | 309,91 | -0,08% | 1.775.382,00 |
22.01.2024 | 308,70 | 312,16 | 306,60 | 310,16 | 0,76% | 2.599.964,00 |
19.01.2024 | 304,73 | 309,09 | 301,11 | 307,81 | 1,09% | 2.566.513,00 |
18.01.2024 | 302,25 | 305,64 | 299,55 | 304,49 | 0,15% | 2.357.076,00 |
17.01.2024 | 302,46 | 304,63 | 301,10 | 304,02 | 0,18% | 2.210.523,00 |
16.01.2024 | 306,51 | 308,00 | 301,18 | 303,48 | -0,99% | 1.996.271,00 |
12.01.2024 | 305,24 | 306,95 | 303,40 | 306,51 | 1,08% | 1.567.908,00 |
11.01.2024 | 303,43 | 304,61 | 300,00 | 303,25 | -0,43% | 2.137.224,00 |
10.01.2024 | 307,16 | 307,64 | 304,27 | 304,55 | -0,88% | 2.210.940,00 |
09.01.2024 | 308,02 | 309,97 | 305,94 | 307,26 | -1,16% | 2.603.714,00 |
08.01.2024 | 301,47 | 311,05 | 300,35 | 310,86 | 2,59% | 3.467.666,00 |
05.01.2024 | 302,20 | 303,53 | 299,76 | 303,00 | -0,06% | 1.846.201,00 |
04.01.2024 | 301,50 | 305,09 | 298,59 | 303,19 | 0,83% | 3.358.035,00 |
03.01.2024 | 300,05 | 303,25 | 297,05 | 300,69 | 1,11% | 2.771.618,00 |
02.01.2024 | 287,28 | 300,64 | 287,28 | 297,40 | 3,26% | 3.375.095,00 |
29.12.2023 | 287,86 | 288,49 | 286,39 | 288,02 | -0,15% | 1.766.799,00 |
28.12.2023 | 287,88 | 289,04 | 287,63 | 288,46 | 0,67% | 1.228.453,00 |
27.12.2023 | 284,50 | 287,29 | 283,35 | 286,53 | 0,93% | 1.866.842,00 |
26.12.2023 | 284,12 | 284,72 | 281,67 | 283,90 | -0,09% | 1.330.502,00 |
22.12.2023 | 280,00 | 285,68 | 280,00 | 284,16 | 1,73% | 1.814.168,00 |
21.12.2023 | 276,55 | 279,82 | 276,40 | 279,33 | 1,51% | 1.850.006,00 |
20.12.2023 | 277,83 | 278,80 | 275,01 | 275,18 | -1,20% | 2.561.239,00 |
19.12.2023 | 278,69 | 280,57 | 276,59 | 278,53 | 1,11% | 2.484.125,00 |
18.12.2023 | 277,00 | 277,10 | 274,35 | 275,48 | 0,01% | 2.227.641,00 |
15.12.2023 | 276,27 | 279,27 | 273,33 | 275,45 | -0,31% | 8.731.114,00 |
14.12.2023 | 281,32 | 282,73 | 274,08 | 276,32 | -1,87% | 2.935.224,00 |
13.12.2023 | 274,16 | 281,85 | 273,31 | 281,58 | 2,77% | 2.379.968,00 |
12.12.2023 | 277,13 | 277,25 | 273,26 | 273,99 | 0,69% | 2.557.058,00 |
11.12.2023 | 271,96 | 275,90 | 270,42 | 272,11 | 1,11% | 2.838.632,00 |
08.12.2023 | 271,17 | 271,97 | 268,82 | 269,12 | -0,81% | 2.608.218,00 |