348,050$
-1,48%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 352,72 | 354,16 | 345,87 | 347,94 | -1,51% | 1.604.273,00 |
| 01.04.2026 | 354,90 | 357,00 | 351,66 | 353,28 | 0,41% | 2.725.871,00 |
| 31.03.2026 | 350,73 | 355,49 | 347,11 | 351,85 | 0,82% | 3.740.567,00 |
| 30.03.2026 | 351,34 | 351,83 | 348,13 | 349,00 | 0,07% | 2.589.330,00 |
| 27.03.2026 | 355,66 | 355,66 | 347,80 | 348,77 | -1,24% | 2.274.881,00 |
| 26.03.2026 | 350,33 | 354,81 | 348,52 | 353,16 | -0,22% | 2.022.942,00 |
| 25.03.2026 | 350,76 | 358,00 | 350,76 | 353,93 | 1,58% | 1.767.710,00 |
| 24.03.2026 | 346,56 | 352,58 | 345,80 | 348,43 | -0,38% | 2.269.542,00 |
| 23.03.2026 | 351,80 | 353,42 | 348,61 | 349,77 | 0,57% | 2.362.340,00 |
| 20.03.2026 | 348,01 | 351,25 | 344,95 | 347,80 | -0,61% | 9.169.034,00 |
| 19.03.2026 | 353,30 | 356,32 | 347,85 | 349,92 | -0,44% | 2.129.031,00 |
| 18.03.2026 | 359,82 | 360,69 | 350,81 | 351,48 | -2,67% | 2.893.370,00 |
| 17.03.2026 | 368,24 | 368,78 | 359,80 | 361,13 | -1,40% | 2.333.394,00 |
| 16.03.2026 | 369,38 | 370,89 | 364,72 | 366,25 | 0,01% | 2.099.106,00 |
| 13.03.2026 | 370,68 | 372,98 | 365,93 | 366,21 | -0,43% | 1.500.320,00 |
| 12.03.2026 | 373,51 | 375,00 | 367,76 | 367,79 | -2,61% | 1.990.664,00 |
| 11.03.2026 | 375,05 | 380,14 | 373,00 | 377,64 | 0,59% | 2.300.020,00 |
| 10.03.2026 | 376,17 | 379,26 | 372,74 | 375,43 | -0,41% | 2.283.452,00 |
| 09.03.2026 | 368,27 | 378,82 | 366,53 | 376,97 | 2,01% | 2.698.001,00 |
| 06.03.2026 | 364,20 | 369,76 | 361,70 | 369,53 | 0,53% | 2.411.894,00 |
| 05.03.2026 | 375,18 | 377,09 | 361,39 | 367,60 | -3,08% | 2.808.342,00 |
| 04.03.2026 | 380,00 | 380,09 | 370,82 | 379,27 | 0,60% | 1.974.196,00 |
| 03.03.2026 | 377,97 | 381,74 | 372,71 | 377,00 | -2,26% | 2.708.244,00 |
| 02.03.2026 | 388,00 | 391,29 | 381,89 | 385,70 | -0,63% | 2.774.230,00 |
| 27.02.2026 | 379,29 | 390,14 | 378,75 | 388,16 | 2,33% | 3.376.518,00 |
| 26.02.2026 | 385,14 | 385,14 | 374,25 | 379,33 | -1,30% | 2.588.927,00 |
| 25.02.2026 | 381,50 | 387,49 | 380,54 | 384,33 | 0,38% | 2.377.062,00 |
| 24.02.2026 | 380,02 | 383,20 | 378,82 | 382,87 | 0,91% | 2.448.085,00 |
| 23.02.2026 | 375,26 | 381,78 | 374,74 | 379,42 | 1,25% | 2.945.059,00 |
| 20.02.2026 | 372,01 | 377,00 | 371,39 | 374,75 | -0,20% | 2.911.727,00 |
| 19.02.2026 | 377,91 | 379,93 | 374,13 | 375,50 | -1,11% | 2.427.130,00 |
| 18.02.2026 | 373,50 | 380,58 | 370,44 | 379,73 | 1,71% | 2.731.996,00 |
| 17.02.2026 | 370,88 | 374,77 | 369,00 | 373,36 | 1,13% | 2.255.695,00 |
| 13.02.2026 | 362,66 | 370,42 | 361,71 | 369,19 | 0,82% | 2.414.170,00 |
| 12.02.2026 | 366,66 | 370,88 | 365,06 | 366,20 | -0,10% | 2.374.457,00 |
| 11.02.2026 | 365,14 | 368,51 | 361,00 | 366,58 | 0,53% | 2.826.184,00 |
| 10.02.2026 | 377,04 | 377,36 | 363,65 | 364,65 | -2,97% | 3.526.589,00 |
| 09.02.2026 | 380,70 | 384,62 | 372,34 | 375,82 | -2,21% | 2.844.017,00 |
| 06.02.2026 | 369,99 | 385,12 | 368,90 | 384,32 | 4,49% | 3.840.306,00 |
| 05.02.2026 | 365,73 | 374,90 | 365,00 | 367,80 | 0,44% | 4.007.341,00 |
| 04.02.2026 | 352,03 | 368,75 | 342,38 | 366,20 | 8,15% | 5.899.557,00 |
| 03.02.2026 | 341,24 | 349,50 | 338,59 | 338,59 | -1,77% | 4.039.974,00 |
| 02.02.2026 | 339,47 | 345,98 | 339,41 | 344,68 | 0,82% | 1.899.871,00 |
| 30.01.2026 | 340,81 | 345,50 | 338,07 | 341,88 | -0,31% | 2.522.788,00 |
| 29.01.2026 | 341,66 | 347,27 | 338,75 | 342,94 | 0,21% | 3.153.100,00 |
| 28.01.2026 | 349,00 | 351,95 | 340,00 | 342,22 | -2,59% | 2.347.790,00 |
| 27.01.2026 | 348,57 | 353,25 | 346,93 | 351,32 | 0,47% | 3.269.988,00 |
| 26.01.2026 | 344,70 | 350,43 | 343,62 | 349,69 | 1,43% | 3.116.275,00 |
| 23.01.2026 | 346,18 | 349,23 | 341,82 | 344,75 | -0,67% | 2.024.980,00 |
| 22.01.2026 | 344,14 | 349,98 | 342,14 | 347,07 | 1,01% | 3.025.150,00 |
| 21.01.2026 | 329,95 | 343,98 | 329,32 | 343,60 | 3,81% | 4.148.714,00 |
| 20.01.2026 | 325,58 | 331,34 | 321,71 | 331,00 | 0,18% | 2.947.821,00 |
| 16.01.2026 | 328,70 | 333,03 | 326,90 | 330,41 | 0,12% | 4.033.805,00 |
| 15.01.2026 | 328,97 | 332,50 | 325,19 | 330,03 | 0,32% | 2.592.019,00 |
| 14.01.2026 | 324,09 | 329,20 | 323,55 | 328,97 | 1,44% | 1.897.473,00 |
| 13.01.2026 | 327,42 | 327,75 | 319,79 | 324,30 | -0,38% | 2.382.206,00 |
| 12.01.2026 | 328,47 | 328,47 | 322,74 | 325,54 | -0,17% | 2.460.632,00 |
| 09.01.2026 | 328,81 | 332,08 | 323,89 | 326,10 | -1,21% | 2.118.681,00 |
| 08.01.2026 | 337,76 | 341,46 | 328,21 | 330,11 | -3,37% | 2.799.481,00 |
| 07.01.2026 | 332,10 | 343,05 | 332,10 | 341,64 | 3,47% | 3.599.398,00 |
| 06.01.2026 | 319,49 | 330,94 | 318,83 | 330,17 | 2,95% | 2.722.530,00 |
| 05.01.2026 | 324,92 | 326,52 | 318,21 | 320,72 | -2,11% | 2.268.871,00 |
| 02.01.2026 | 328,77 | 329,19 | 325,01 | 327,64 | 0,10% | 1.539.731,00 |
| 31.12.2025 | 328,69 | 329,50 | 327,06 | 327,31 | -0,42% | 1.417.378,00 |
| 30.12.2025 | 328,65 | 329,77 | 325,83 | 328,69 | -0,29% | 1.256.185,00 |
| 29.12.2025 | 332,46 | 333,50 | 329,47 | 329,63 | -0,99% | 2.181.413,00 |
| 26.12.2025 | 333,65 | 333,98 | 330,85 | 332,93 | -0,31% | 792.583,00 |
| 24.12.2025 | 330,72 | 334,38 | 330,72 | 333,96 | 0,75% | 833.663,00 |
| 23.12.2025 | 328,09 | 333,67 | 328,07 | 331,49 | 0,03% | 1.552.919,00 |
| 22.12.2025 | 327,01 | 331,88 | 326,08 | 331,39 | 1,22% | 2.400.422,00 |
| 19.12.2025 | 325,56 | 331,50 | 324,73 | 327,38 | 0,91% | 13.465.864,00 |
| 18.12.2025 | 326,27 | 328,24 | 321,91 | 324,42 | -0,49% | 2.669.255,00 |
| 17.12.2025 | 327,52 | 330,04 | 325,42 | 326,01 | -0,22% | 2.517.497,00 |
| 16.12.2025 | 324,82 | 327,34 | 323,02 | 326,74 | 0,44% | 2.642.465,00 |
| 15.12.2025 | 321,21 | 325,77 | 319,06 | 325,31 | 2,38% | 4.049.462,00 |
| 12.12.2025 | 317,30 | 319,46 | 315,19 | 317,74 | 0,11% | 2.247.321,00 |
| 11.12.2025 | 317,89 | 320,19 | 312,39 | 317,38 | 0,63% | 2.455.125,00 |
| 10.12.2025 | 316,25 | 317,47 | 313,00 | 315,38 | 0,49% | 3.071.492,00 |
| 09.12.2025 | 321,82 | 323,00 | 313,17 | 313,85 | -2,30% | 2.925.118,00 |
| 08.12.2025 | 329,09 | 329,67 | 320,17 | 321,23 | -2,63% | 3.510.785,00 |
| 05.12.2025 | 340,36 | 340,88 | 328,63 | 329,89 | -3,02% | 2.897.992,00 |
| 04.12.2025 | 344,23 | 346,33 | 338,94 | 340,16 | -1,52% | 3.695.846,00 |
| 03.12.2025 | 340,54 | 346,38 | 338,85 | 345,42 | 2,09% | 2.839.394,00 |
| 02.12.2025 | 338,86 | 342,50 | 336,33 | 338,36 | 0,26% | 2.446.819,00 |
| 01.12.2025 | 343,07 | 343,98 | 336,25 | 337,49 | -2,31% | 2.384.122,00 |
| 28.11.2025 | 344,00 | 345,66 | 342,26 | 345,46 | 0,26% | 1.268.802,00 |
| 26.11.2025 | 341,52 | 345,03 | 340,00 | 344,57 | 3,07% | 2.333.053,00 |
| 25.11.2025 | 335,84 | 338,66 | 331,70 | 334,30 | 0,00% | 2.556,00 |
| 24.11.2025 | 335,84 | 338,66 | 331,70 | 334,30 | -0,96% | 3.551.616,00 |
| 21.11.2025 | 334,87 | 342,84 | 334,74 | 337,54 | 0,44% | 4.128.726,00 |
| 20.11.2025 | 344,52 | 345,09 | 335,00 | 336,07 | -1,85% | 3.184.112,00 |
| 19.11.2025 | 343,47 | 345,29 | 340,02 | 342,40 | -0,46% | 2.129.822,00 |
| 18.11.2025 | 343,73 | 345,49 | 339,30 | 343,99 | 0,67% | 2.966.636,00 |
| 17.11.2025 | 337,64 | 344,06 | 336,83 | 341,71 | 1,48% | 2.996.550,00 |
| 14.11.2025 | 336,74 | 339,80 | 330,35 | 336,74 | 0,22% | 3.310.332,00 |
| 13.11.2025 | 337,90 | 345,84 | 335,12 | 336,00 | -0,08% | 3.413.466,00 |
| 12.11.2025 | 338,64 | 342,40 | 335,82 | 336,28 | -0,64% | 2.941.162,00 |
| 11.11.2025 | 323,42 | 338,55 | 323,42 | 338,45 | 4,57% | 3.136.543,00 |
| 10.11.2025 | 320,60 | 326,18 | 319,54 | 323,66 | 1,08% | 2.518.593,00 |
| 07.11.2025 | 316,08 | 321,42 | 314,00 | 320,20 | 1,46% | 2.665.384,00 |