286,020$
0,46%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 286,07 | 287,94 | 283,60 | 286,02 | 0,46% | 34.443,00 |
| 07.08.2025 | 287,35 | 289,25 | 281,69 | 284,70 | 0,01% | 2.463.977,00 |
| 06.08.2025 | 295,51 | 298,54 | 281,65 | 284,67 | -5,14% | 4.564.565,00 |
| 05.08.2025 | 300,73 | 302,10 | 297,02 | 300,08 | -0,62% | 2.642.871,00 |
| 04.08.2025 | 297,30 | 302,33 | 296,30 | 301,94 | 1,70% | 2.308.650,00 |
| 01.08.2025 | 297,06 | 298,52 | 292,59 | 296,88 | 0,60% | 2.411.088,00 |
| 31.07.2025 | 298,44 | 302,96 | 293,63 | 295,10 | -2,08% | 2.240.323,00 |
| 30.07.2025 | 304,33 | 305,57 | 299,66 | 301,37 | -0,72% | 1.534.238,00 |
| 29.07.2025 | 301,11 | 304,07 | 297,78 | 303,56 | 0,75% | 1.405.755,00 |
| 28.07.2025 | 305,82 | 306,00 | 300,10 | 301,29 | -1,73% | 1.917.082,00 |
| 25.07.2025 | 308,58 | 309,03 | 304,45 | 306,58 | -0,64% | 1.451.453,00 |
| 24.07.2025 | 309,23 | 311,28 | 307,35 | 308,55 | -0,22% | 1.508.200,00 |
| 23.07.2025 | 307,81 | 309,49 | 305,99 | 309,22 | 1,15% | 1.718.077,00 |
| 22.07.2025 | 296,47 | 306,80 | 295,86 | 305,69 | 3,32% | 2.493.390,00 |
| 21.07.2025 | 294,75 | 297,09 | 293,60 | 295,87 | 0,38% | 1.907.807,00 |
| 18.07.2025 | 300,93 | 301,00 | 293,75 | 294,76 | -1,17% | 1.967.676,00 |
| 17.07.2025 | 297,59 | 299,95 | 296,28 | 298,25 | -0,26% | 1.702.094,00 |
| 16.07.2025 | 292,51 | 299,34 | 292,33 | 299,02 | 2,23% | 1.858.827,00 |
| 15.07.2025 | 297,19 | 297,53 | 291,94 | 292,51 | -1,52% | 1.573.116,00 |
| 14.07.2025 | 293,86 | 297,14 | 292,84 | 297,03 | 0,60% | 1.198.946,00 |
| 11.07.2025 | 298,23 | 299,91 | 294,00 | 295,27 | -1,70% | 1.619.942,00 |
| 10.07.2025 | 296,19 | 302,38 | 295,17 | 300,37 | 1,30% | 1.904.579,00 |
| 09.07.2025 | 298,51 | 301,66 | 291,77 | 296,52 | -0,16% | 2.041.399,00 |
| 08.07.2025 | 291,96 | 298,68 | 291,25 | 297,00 | 1,38% | 1.527.850,00 |
| 07.07.2025 | 297,88 | 298,00 | 291,38 | 292,95 | -1,77% | 2.066.121,00 |
| 03.07.2025 | 297,00 | 298,99 | 295,51 | 298,24 | 0,47% | 1.518.529,00 |
| 02.07.2025 | 291,03 | 297,91 | 289,50 | 296,85 | 2,18% | 2.272.200,00 |
| 01.07.2025 | 280,01 | 293,98 | 278,98 | 290,52 | 4,05% | 3.465.978,00 |
| 30.06.2025 | 278,85 | 280,04 | 276,58 | 279,21 | 0,75% | 2.939.291,00 |
| 27.06.2025 | 278,57 | 281,32 | 275,70 | 277,13 | -0,71% | 2.894.455,00 |
| 26.06.2025 | 280,00 | 286,17 | 277,75 | 279,11 | -0,44% | 2.988.143,00 |
| 25.06.2025 | 275,80 | 280,54 | 273,13 | 280,35 | 1,03% | 2.734.649,00 |
| 24.06.2025 | 273,13 | 280,01 | 269,01 | 277,49 | 1,85% | 3.640.069,00 |
| 23.06.2025 | 290,08 | 290,66 | 267,83 | 272,44 | -5,84% | 5.749.110,00 |
| 20.06.2025 | 292,17 | 294,55 | 288,54 | 289,33 | -0,10% | 6.801.395,00 |
| 18.06.2025 | 290,79 | 291,87 | 286,60 | 289,63 | -0,14% | 2.026.814,00 |
| 17.06.2025 | 294,41 | 295,80 | 289,63 | 290,05 | -1,86% | 2.514.552,00 |
| 16.06.2025 | 296,31 | 298,77 | 292,46 | 295,56 | 0,12% | 2.034.960,00 |
| 13.06.2025 | 294,73 | 299,49 | 294,07 | 295,22 | -0,70% | 2.191.296,00 |
| 12.06.2025 | 294,21 | 297,44 | 292,68 | 297,29 | 1,88% | 2.142.859,00 |
| 11.06.2025 | 293,21 | 294,67 | 291,15 | 291,81 | -0,55% | 1.818.265,00 |
| 10.06.2025 | 290,00 | 295,64 | 289,79 | 293,43 | 1,19% | 2.432.513,00 |
| 09.06.2025 | 290,47 | 291,66 | 287,54 | 289,98 | -0,12% | 1.754.632,00 |
| 06.06.2025 | 289,80 | 293,57 | 289,01 | 290,33 | 1,13% | 1.996.270,00 |
| 05.06.2025 | 286,33 | 291,36 | 284,99 | 287,10 | 0,03% | 2.517.464,00 |
| 04.06.2025 | 290,19 | 293,21 | 286,89 | 287,01 | -0,88% | 2.324.129,00 |
| 03.06.2025 | 285,52 | 291,76 | 283,04 | 289,57 | 0,38% | 2.295.104,00 |
| 02.06.2025 | 285,64 | 289,45 | 284,77 | 288,47 | 0,10% | 2.393.196,00 |
| 30.05.2025 | 282,61 | 288,81 | 281,04 | 288,18 | 1,64% | 5.439.225,00 |
| 29.05.2025 | 279,22 | 283,82 | 278,40 | 283,54 | 1,85% | 2.797.142,00 |
| 28.05.2025 | 279,02 | 281,34 | 276,62 | 278,40 | -0,38% | 3.858.946,00 |
| 27.05.2025 | 273,70 | 279,63 | 273,11 | 279,45 | 2,87% | 2.916.441,00 |
| 23.05.2025 | 269,48 | 272,52 | 269,13 | 271,66 | -0,09% | 2.532.123,00 |
| 22.05.2025 | 271,34 | 272,44 | 269,10 | 271,90 | 0,21% | 1.908.804,00 |
| 21.05.2025 | 274,18 | 275,59 | 270,51 | 271,34 | -1,33% | 2.558.934,00 |
| 20.05.2025 | 275,91 | 276,90 | 274,28 | 275,01 | -0,30% | 2.184.596,00 |
| 19.05.2025 | 272,58 | 276,00 | 272,00 | 275,85 | 1,26% | 2.187.901,00 |
| 16.05.2025 | 270,66 | 272,54 | 267,73 | 272,41 | 0,27% | 2.589.330,00 |
| 15.05.2025 | 265,30 | 271,69 | 264,15 | 271,69 | 3,59% | 3.992.811,00 |
| 14.05.2025 | 269,84 | 270,34 | 261,43 | 262,28 | -3,02% | 3.924.546,00 |
| 13.05.2025 | 273,83 | 273,92 | 268,53 | 270,45 | -1,57% | 2.653.643,00 |
| 12.05.2025 | 266,47 | 276,09 | 262,99 | 274,76 | 3,35% | 4.204.263,00 |
| 09.05.2025 | 270,66 | 273,48 | 265,66 | 265,86 | -2,28% | 3.328.886,00 |
| 08.05.2025 | 269,45 | 274,78 | 266,02 | 272,05 | -1,37% | 3.617.430,00 |
| 07.05.2025 | 272,03 | 276,68 | 270,44 | 275,84 | 2,00% | 2.340.796,00 |
| 06.05.2025 | 277,09 | 277,61 | 268,81 | 270,44 | -3,43% | 3.233.603,00 |
| 05.05.2025 | 281,57 | 281,97 | 276,09 | 280,06 | -0,41% | 2.778.605,00 |
| 02.05.2025 | 291,50 | 291,61 | 275,20 | 281,22 | -0,90% | 4.537.310,00 |
| 01.05.2025 | 287,04 | 287,88 | 282,07 | 283,78 | -2,45% | 2.899.695,00 |
| 30.04.2025 | 289,44 | 292,00 | 286,09 | 290,92 | 0,82% | 2.604.036,00 |
| 29.04.2025 | 281,12 | 289,90 | 279,06 | 288,56 | 1,93% | 2.142.964,00 |
| 28.04.2025 | 280,63 | 284,10 | 280,00 | 283,09 | 0,80% | 2.069.959,00 |
| 25.04.2025 | 279,47 | 282,19 | 276,44 | 280,84 | 0,36% | 1.994.615,00 |
| 24.04.2025 | 278,47 | 282,26 | 274,42 | 279,84 | 0,70% | 2.255.206,00 |
| 23.04.2025 | 279,91 | 283,60 | 276,42 | 277,90 | -0,18% | 2.672.106,00 |
| 22.04.2025 | 275,70 | 278,73 | 274,49 | 278,40 | 1,72% | 2.073.691,00 |
| 21.04.2025 | 277,29 | 278,25 | 270,36 | 273,68 | -1,30% | 1.801.970,00 |
| 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% | 2.638.440,00 |
| 15.04.2025 | 294,30 | 296,17 | 292,14 | 295,30 | 0,47% | 2.588.402,00 |
| 14.04.2025 | 286,77 | 295,18 | 285,21 | 293,92 | 2,78% | 2.430.864,00 |
| 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% | 4.672.795,00 |
| 09.04.2025 | 268,91 | 291,50 | 267,40 | 291,09 | 3,86% | 6.042.615,00 |
| 08.04.2025 | 289,25 | 294,01 | 277,51 | 280,26 | -3,26% | 4.069.516,00 |
| 07.04.2025 | 287,69 | 296,94 | 281,70 | 289,69 | -1,60% | 4.920.694,00 |
| 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% | 3.275.194,00 |
| 02.04.2025 | 305,41 | 306,76 | 300,10 | 305,70 | -0,40% | 1.885.157,00 |
| 01.04.2025 | 310,58 | 312,62 | 305,00 | 306,92 | -1,49% | 2.834.765,00 |
| 31.03.2025 | 307,58 | 315,00 | 305,55 | 311,55 | 1,50% | 3.332.140,00 |
| 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% | 1.733.759,00 |
| 26.03.2025 | 306,44 | 309,09 | 304,35 | 305,71 | -0,37% | 2.359.393,00 |
| 25.03.2025 | 313,98 | 314,22 | 303,51 | 306,86 | -2,39% | 2.563.506,00 |
| 24.03.2025 | 315,00 | 317,58 | 313,43 | 314,38 | -0,53% | 2.439.036,00 |
| 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% | 2.036.514,00 |
| 19.03.2025 | 317,51 | 318,92 | 313,40 | 315,75 | -0,91% | 1.827.503,00 |
| 18.03.2025 | 317,56 | 319,31 | 315,18 | 318,65 | 0,47% | 2.541.193,00 |