262,890$
0,65%
Echtzeit-Aktienkurs Amgen
Bid:
Ask:
Aktienkurse zur Amgen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.489.830,00 |
| 18.12.2024 | 265,18 | 267,19 | 258,68 | 258,78 | -2,70% | 4.004.011,00 |
| 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% | 3.670.479,00 |
| 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% | 3.473.081,00 |
| 11.12.2024 | 277,86 | 276,28 | 270,58 | 273,41 | -0,85% | 4.440.000,00 |
| 10.12.2024 | 277,86 | 277,90 | 272,36 | 275,75 | -0,68% | 2.690.354,00 |
| 09.12.2024 | 273,16 | 280,00 | 272,28 | 277,63 | 1,85% | 3.150.709,00 |
| 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% | 3.059.889,00 |
| 04.12.2024 | 277,00 | 279,41 | 273,86 | 278,26 | -0,02% | 4.112.676,00 |
| 03.12.2024 | 277,00 | 281,38 | 276,50 | 278,32 | 0,08% | 5.077.013,00 |
| 02.12.2024 | 282,08 | 282,39 | 276,89 | 278,10 | -1,69% | 4.534.113,00 |
| 29.11.2024 | 279,45 | 283,64 | 277,64 | 282,87 | 1,00% | 2.232.846,00 |
| 27.11.2024 | 279,00 | 282,69 | 278,00 | 280,07 | 0,02% | 6.622.764,00 |
| 26.11.2024 | 264,22 | 280,34 | 257,80 | 280,01 | -4,76% | 16.880.396,00 |
| 25.11.2024 | 293,55 | 297,32 | 293,50 | 294,00 | -0,18% | 4.517.326,00 |
| 22.11.2024 | 290,84 | 295,48 | 288,78 | 294,53 | 1,60% | 3.053.317,00 |
| 21.11.2024 | 288,75 | 291,05 | 284,18 | 289,88 | 0,70% | 343.175,00 |
| 20.11.2024 | 281,10 | 288,48 | 278,56 | 287,87 | 2,83% | 4.229.854,00 |
| 19.11.2024 | 277,67 | 281,60 | 275,56 | 279,95 | 0,43% | 2.944.245,00 |
| 18.11.2024 | 279,38 | 281,36 | 276,56 | 278,76 | -1,71% | 3.068.889,00 |
| 15.11.2024 | 291,50 | 291,50 | 279,62 | 283,61 | -4,16% | 5.325.131,00 |
| 14.11.2024 | 297,91 | 298,48 | 292,33 | 295,93 | -1,83% | 3.481.642,00 |
| 13.11.2024 | 306,00 | 307,43 | 298,91 | 301,44 | 0,87% | 3.689.924,00 |
| 12.11.2024 | 319,59 | 321,22 | 293,80 | 298,84 | -7,14% | 6.622.216,00 |
| 11.11.2024 | 325,91 | 327,58 | 321,61 | 321,81 | -1,07% | 2.368.915,00 |
| 08.11.2024 | 322,48 | 328,25 | 321,28 | 325,28 | 1,05% | 1.978.146,00 |
| 07.11.2024 | 322,00 | 322,97 | 318,54 | 321,91 | 0,04% | 2.576.307,00 |
| 06.11.2024 | 325,00 | 325,39 | 318,17 | 321,77 | 0,78% | 1.619.844,00 |
| 05.11.2024 | 316,16 | 319,52 | 313,02 | 319,29 | 0,73% | 1.460.440,00 |
| 04.11.2024 | 320,58 | 320,58 | 314,61 | 316,98 | -0,70% | 1.585.386,00 |
| 01.11.2024 | 318,69 | 321,70 | 316,91 | 319,22 | -0,33% | 1.826.772,00 |
| 31.10.2024 | 317,69 | 323,40 | 315,65 | 320,27 | 1,42% | 2.110.058,00 |
| 30.10.2024 | 311,95 | 317,91 | 310,63 | 315,79 | -0,07% | 1.864.765,00 |
| 29.10.2024 | 317,01 | 319,21 | 314,82 | 316,00 | -0,37% | 1.451.380,00 |
| 28.10.2024 | 318,06 | 320,14 | 315,90 | 317,17 | 0,06% | 1.803.794,00 |
| 25.10.2024 | 318,49 | 319,20 | 314,88 | 316,98 | 0,41% | 1.604.649,00 |
| 24.10.2024 | 314,43 | 317,24 | 313,63 | 315,69 | 0,25% | 1.278.702,00 |
| 23.10.2024 | 316,01 | 318,55 | 313,70 | 314,90 | -1,49% | 1.520.430,00 |
| 22.10.2024 | 315,24 | 321,08 | 313,98 | 319,66 | 0,92% | 2.067.920,00 |
| 21.10.2024 | 320,16 | 321,80 | 315,87 | 316,74 | -1,53% | 1.436.626,00 |
| 18.10.2024 | 320,61 | 322,56 | 319,18 | 321,66 | 0,10% | 1.552.126,00 |
| 17.10.2024 | 325,92 | 325,92 | 320,50 | 321,33 | -0,09% | 1.547.590,00 |
| 16.10.2024 | 326,20 | 326,73 | 321,32 | 321,63 | -1,06% | 1.655.489,00 |
| 15.10.2024 | 326,03 | 327,33 | 324,03 | 325,09 | 0,14% | 1.956.202,00 |
| 14.10.2024 | 325,59 | 326,95 | 322,59 | 324,62 | -1,14% | 1.194.100,00 |
| 11.10.2024 | 322,20 | 329,17 | 320,10 | 328,35 | 2,31% | 1.567.233,00 |
| 10.10.2024 | 320,95 | 322,57 | 318,75 | 320,93 | -0,46% | 994.906,00 |
| 09.10.2024 | 316,66 | 322,99 | 314,70 | 322,41 | 1,49% | 1.368.523,00 |
| 08.10.2024 | 319,17 | 319,95 | 316,48 | 317,68 | 0,07% | 1.403.531,00 |
| 07.10.2024 | 320,08 | 320,20 | 315,92 | 317,45 | -0,69% | 1.230.231,00 |
| 04.10.2024 | 318,72 | 320,74 | 316,43 | 319,66 | 0,69% | 1.467.846,00 |
| 03.10.2024 | 317,11 | 319,73 | 315,46 | 317,47 | -0,71% | 1.022.500,00 |
| 02.10.2024 | 317,63 | 320,67 | 316,18 | 319,73 | -0,18% | 2.094.414,00 |
| 01.10.2024 | 322,05 | 322,20 | 316,92 | 320,32 | -0,59% | 1.560.235,00 |
| 30.09.2024 | 321,32 | 323,23 | 318,79 | 322,21 | -0,14% | 1.930.508,00 |
| 27.09.2024 | 322,70 | 327,98 | 320,52 | 322,67 | 1,10% | 2.432.807,00 |
| 26.09.2024 | 313,68 | 319,78 | 313,37 | 319,17 | 2,02% | 2.043.047,00 |
| 25.09.2024 | 329,00 | 329,50 | 312,16 | 312,86 | -5,48% | 3.891.056,00 |
| 24.09.2024 | 333,15 | 335,41 | 330,50 | 330,99 | -1,38% | 1.467.686,00 |
| 23.09.2024 | 339,00 | 339,17 | 333,36 | 335,61 | -0,52% | 1.653.482,00 |
| 20.09.2024 | 335,15 | 338,97 | 334,27 | 337,38 | 0,43% | 4.068.245,00 |
| 19.09.2024 | 337,03 | 338,70 | 334,61 | 335,95 | 0,91% | 1.553.514,00 |
| 18.09.2024 | 333,93 | 339,00 | 331,00 | 332,92 | 0,04% | 1.349.210,00 |
| 17.09.2024 | 334,58 | 334,58 | 331,08 | 332,80 | -0,73% | 1.902.745,00 |
| 16.09.2024 | 335,84 | 337,56 | 332,92 | 335,26 | 0,85% | 2.340.026,00 |
| 13.09.2024 | 327,96 | 334,45 | 327,15 | 332,45 | 0,70% | 1.397.014,00 |
| 12.09.2024 | 330,22 | 332,38 | 326,41 | 330,15 | 0,11% | 1.099.750,00 |
| 11.09.2024 | 327,81 | 330,65 | 320,30 | 329,79 | 0,26% | 1.287.913,00 |
| 10.09.2024 | 327,00 | 329,23 | 322,39 | 328,93 | 0,90% | 1.398.272,00 |
| 09.09.2024 | 322,52 | 327,80 | 320,10 | 326,00 | 1,70% | 1.293.434,00 |
| 06.09.2024 | 324,70 | 326,97 | 319,00 | 320,56 | -1,20% | 2.242.451,00 |
| 05.09.2024 | 330,90 | 331,86 | 321,91 | 324,45 | -1,87% | 1.326.180,00 |
| 04.09.2024 | 329,93 | 331,10 | 327,60 | 330,64 | -0,02% | 1.256.320,00 |
| 03.09.2024 | 331,89 | 333,14 | 329,10 | 330,69 | -0,94% | 1.271.333,00 |
| 30.08.2024 | 331,95 | 335,66 | 330,30 | 333,83 | 0,85% | 2.173.548,00 |
| 29.08.2024 | 331,67 | 334,27 | 329,25 | 331,01 | 0,46% | 1.243.363,00 |
| 28.08.2024 | 325,94 | 330,51 | 325,39 | 329,49 | 0,78% | 1.287.540,00 |
| 27.08.2024 | 328,42 | 329,83 | 325,58 | 326,93 | 0,01% | 1.080.702,00 |
| 26.08.2024 | 328,41 | 330,26 | 325,50 | 326,90 | -0,58% | 1.475.449,00 |
| 23.08.2024 | 326,27 | 331,29 | 325,38 | 328,80 | 1,26% | 1.771.092,00 |
| 22.08.2024 | 329,50 | 329,50 | 323,12 | 324,72 | -1,35% | 1.772.572,00 |
| 21.08.2024 | 329,55 | 330,99 | 327,91 | 329,15 | 0,18% | 1.138.099,00 |
| 20.08.2024 | 328,12 | 330,50 | 326,62 | 328,55 | 0,18% | 1.350.898,00 |
| 19.08.2024 | 321,46 | 328,18 | 321,41 | 327,97 | 2,03% | 1.209.206,00 |
| 16.08.2024 | 323,65 | 324,82 | 320,50 | 321,44 | -1,26% | 1.442.483,00 |
| 15.08.2024 | 323,88 | 327,16 | 321,94 | 325,54 | 0,87% | 1.412.879,00 |
| 14.08.2024 | 320,43 | 324,36 | 319,56 | 322,73 | -0,22% | 1.625.498,00 |
| 13.08.2024 | 321,78 | 324,00 | 319,17 | 323,45 | 1,08% | 1.624.888,00 |
| 12.08.2024 | 323,90 | 323,90 | 317,93 | 320,00 | -0,77% | 1.813.403,00 |
| 09.08.2024 | 323,75 | 325,04 | 319,33 | 322,49 | -0,68% | 1.786.545,00 |
| 08.08.2024 | 314,00 | 325,12 | 312,79 | 324,69 | 3,90% | 2.692.218,00 |
| 07.08.2024 | 320,99 | 323,00 | 306,59 | 312,50 | -4,93% | 3.950.024,00 |
| 06.08.2024 | 325,23 | 332,98 | 323,52 | 328,70 | 1,07% | 1.959.190,00 |
| 05.08.2024 | 332,72 | 333,34 | 321,41 | 325,22 | -2,63% | 2.928.999,00 |
| 02.08.2024 | 337,42 | 338,35 | 325,73 | 333,99 | -0,46% | 2.106.216,00 |
| 01.08.2024 | 336,09 | 340,89 | 333,46 | 335,53 | 0,92% | 1.701.711,00 |