Börse:
200,650€
-0,31%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
200,500€
Ask:
200,800€
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2021 | 200,16 | 202,10 | 199,73 | 200,83 | -0,22% | 60,00 |
| 18.06.2021 | 202,38 | 202,63 | 199,32 | 201,27 | -0,47% | 43,00 |
| 17.06.2021 | 199,05 | 203,58 | 198,92 | 202,23 | 1,33% | 201,00 |
| 16.06.2021 | 197,69 | 201,68 | 197,55 | 199,58 | 0,93% | 27,00 |
| 15.06.2021 | 199,22 | 199,87 | 197,16 | 197,75 | -0,53% | 27,00 |
| 14.06.2021 | 200,73 | 201,10 | 197,39 | 198,80 | -0,75% | 94,00 |
| 11.06.2021 | 200,88 | 202,58 | 199,90 | 200,30 | -0,35% | 206,00 |
| 10.06.2021 | 196,96 | 201,48 | 196,59 | 201,00 | 2,19% | 398,00 |
| 09.06.2021 | 194,43 | 197,83 | 193,68 | 196,69 | 1,08% | 421,00 |
| 08.06.2021 | 194,86 | 197,00 | 193,11 | 194,58 | 0,03% | 283,00 |
| 07.06.2021 | 194,77 | 197,25 | 193,25 | 194,52 | -0,04% | 193,00 |
| 04.06.2021 | 194,77 | 196,61 | 193,65 | 194,60 | 0,15% | 1.448,00 |
| 03.06.2021 | 192,89 | 195,00 | 192,12 | 194,31 | 0,90% | 527,00 |
| 02.06.2021 | 191,05 | 193,91 | 190,96 | 192,58 | 0,75% | 559,00 |
| 01.06.2021 | 204,08 | 204,08 | 190,68 | 191,14 | -5,59% | 2.101,00 |
| 31.05.2021 | 195,21 | 208,00 | 195,20 | 202,45 | 3,78% | 771,00 |
| 28.05.2021 | 193,57 | 197,33 | 193,52 | 195,07 | 1,07% | 820,00 |
| 27.05.2021 | 195,60 | 197,02 | 192,24 | 193,01 | -1,33% | 507,00 |
| 26.05.2021 | 198,02 | 198,95 | 195,42 | 195,61 | -0,97% | 178,00 |
| 25.05.2021 | 202,93 | 203,15 | 197,41 | 197,52 | -3,54% | 763,00 |
| 24.05.2021 | 206,23 | 207,55 | 204,35 | 204,77 | -0,56% | - |
| 21.05.2021 | 206,23 | 208,45 | 205,77 | 205,93 | 0,00% | - |
| 20.05.2021 | 203,85 | 208,18 | 202,70 | 205,93 | 0,82% | 143,00 |
| 19.05.2021 | 204,13 | 204,38 | 201,85 | 204,25 | -0,48% | 8,00 |
| 18.05.2021 | 208,15 | 208,20 | 204,83 | 205,23 | -1,13% | 11,00 |
| 17.05.2021 | 206,95 | 209,45 | 205,35 | 207,58 | 0,23% | 33,00 |
| 14.05.2021 | 209,00 | 209,58 | 206,77 | 207,10 | -0,73% | 35,00 |
| 13.05.2021 | 207,75 | 210,38 | 206,45 | 208,63 | 0,48% | - |
| 12.05.2021 | 207,00 | 210,13 | 206,27 | 207,63 | -0,02% | 21,00 |
| 11.05.2021 | 207,20 | 210,23 | 206,05 | 207,68 | -0,22% | 43,00 |
| 10.05.2021 | 209,48 | 212,73 | 207,38 | 208,13 | -0,34% | 68,00 |
| 07.05.2021 | 208,55 | 211,05 | 207,05 | 208,83 | 0,22% | 453,00 |
| 06.05.2021 | 207,60 | 208,45 | 204,90 | 208,38 | 0,35% | 36,00 |
| 05.05.2021 | 206,20 | 208,23 | 204,95 | 207,65 | 0,84% | 116,00 |
| 04.05.2021 | 203,25 | 206,02 | 202,00 | 205,93 | 1,23% | 395,00 |
| 03.05.2021 | 199,74 | 204,65 | 199,26 | 203,43 | 4,15% | 652,00 |
| 30.04.2021 | 192,87 | 195,31 | 192,71 | 195,31 | 0,95% | 49,00 |
| 29.04.2021 | 196,02 | 197,36 | 0,00 | 193,48 | -0,87% | 746,00 |
| 28.04.2021 | 205,45 | 205,45 | 193,23 | 195,18 | -7,56% | 2.082,00 |
| 27.04.2021 | 212,08 | 212,25 | 210,00 | 211,15 | -0,09% | - |
| 26.04.2021 | 212,30 | 212,88 | 210,52 | 211,35 | -0,47% | 31,00 |
| 23.04.2021 | 212,27 | 213,30 | 210,35 | 212,35 | 0,02% | 120,00 |
| 22.04.2021 | 214,88 | 215,13 | 211,35 | 212,30 | -1,22% | 50,00 |
| 21.04.2021 | 215,00 | 217,40 | 214,20 | 214,93 | -0,16% | 32,00 |
| 20.04.2021 | 212,58 | 216,33 | 210,55 | 215,27 | 1,26% | 49,00 |
| 19.04.2021 | 213,33 | 213,33 | 210,20 | 212,60 | -0,34% | 55,00 |
| 16.04.2021 | 212,95 | 215,93 | 212,45 | 213,33 | 0,19% | 65,00 |
| 15.04.2021 | 209,95 | 214,63 | 209,02 | 212,93 | 2,15% | 132,00 |
| 14.04.2021 | 209,10 | 210,25 | 207,95 | 208,45 | -0,29% | 145,00 |
| 13.04.2021 | 209,15 | 209,68 | 206,88 | 209,05 | 0,00% | 18,00 |
| 12.04.2021 | 209,43 | 209,77 | 208,05 | 209,05 | -0,01% | 253,00 |
| 09.04.2021 | 207,50 | 209,30 | 206,77 | 209,08 | 0,90% | 61,00 |
| 08.04.2021 | 210,10 | 210,38 | 206,40 | 207,20 | -0,83% | 224,00 |
| 07.04.2021 | 209,90 | 210,40 | 207,93 | 208,93 | -0,42% | 38,00 |
| 06.04.2021 | 213,38 | 214,75 | 209,13 | 209,80 | -0,84% | 38,00 |
| 01.04.2021 | 212,45 | 213,10 | 209,55 | 211,58 | -0,33% | 130,00 |
| 31.03.2021 | 212,83 | 213,25 | 210,90 | 212,27 | -0,36% | 652,00 |
| 30.03.2021 | 216,83 | 217,33 | 212,35 | 213,05 | -1,63% | 254,00 |
| 29.03.2021 | 213,50 | 218,02 | 212,77 | 216,58 | 1,01% | 142,00 |
| 26.03.2021 | 209,55 | 216,25 | 208,10 | 214,40 | 2,67% | 194,00 |
| 25.03.2021 | 208,30 | 209,95 | 206,58 | 208,83 | 0,44% | 70,00 |
| 24.03.2021 | 207,00 | 209,08 | 205,88 | 207,90 | -0,26% | 10,00 |
| 23.03.2021 | 208,88 | 210,33 | 206,55 | 208,45 | -0,45% | 219,00 |
| 22.03.2021 | 206,38 | 209,40 | 203,68 | 209,40 | 2,01% | 173,00 |
| 19.03.2021 | 205,50 | 208,00 | 203,33 | 205,27 | -0,17% | 101,00 |
| 18.03.2021 | 204,58 | 207,08 | 201,48 | 205,63 | 0,80% | 118,00 |
| 17.03.2021 | 201,83 | 205,50 | 200,26 | 204,00 | 1,09% | 184,00 |
| 16.03.2021 | 197,89 | 203,52 | 197,29 | 201,80 | 2,22% | 298,00 |
| 15.03.2021 | 193,55 | 197,95 | 192,60 | 197,41 | 2,50% | 76,00 |
| 12.03.2021 | 194,19 | 194,89 | 191,36 | 192,59 | 0,09% | 155,00 |
| 11.03.2021 | 193,93 | 195,20 | 191,54 | 192,42 | -0,25% | 83,00 |
| 10.03.2021 | 192,29 | 195,95 | 191,97 | 192,91 | 0,32% | 42,00 |
| 09.03.2021 | 193,13 | 195,82 | 192,18 | 192,29 | 0,16% | 299,00 |
| 08.03.2021 | 191,02 | 195,79 | 189,87 | 191,99 | 0,56% | 431,00 |
| 05.03.2021 | 185,31 | 191,28 | 184,58 | 190,92 | 3,08% | 540,00 |
| 04.03.2021 | 185,03 | 188,98 | 184,06 | 185,21 | -0,25% | 175,00 |
| 03.03.2021 | 187,67 | 188,68 | 183,44 | 185,68 | -0,55% | 143,00 |
| 02.03.2021 | 188,30 | 189,35 | 186,62 | 186,71 | -0,92% | 58,00 |
| 01.03.2021 | 187,68 | 189,20 | 186,79 | 188,44 | 1,15% | 414,00 |
| 26.02.2021 | 186,74 | 189,68 | 184,70 | 186,30 | -0,45% | 326,00 |
| 25.02.2021 | 189,38 | 189,44 | 186,24 | 187,14 | -1,04% | 500,00 |
| 24.02.2021 | 190,47 | 191,80 | 187,87 | 189,10 | -1,20% | 36,00 |
| 23.02.2021 | 190,98 | 195,71 | 189,78 | 191,40 | 0,39% | 48,00 |
| 22.02.2021 | 191,16 | 192,06 | 189,52 | 190,66 | -0,24% | 315,00 |
| 19.02.2021 | 192,21 | 192,29 | 190,40 | 191,12 | -0,61% | 59,00 |
| 18.02.2021 | 195,14 | 195,48 | 192,20 | 192,30 | -1,68% | 150,00 |
| 17.02.2021 | 192,83 | 195,81 | 192,03 | 195,58 | 1,73% | 354,00 |
| 16.02.2021 | 196,71 | 197,70 | 191,97 | 192,25 | -2,26% | 550,00 |
| 15.02.2021 | 195,56 | 196,89 | 195,44 | 196,69 | 0,48% | 45,00 |
| 12.02.2021 | 193,49 | 195,77 | 192,97 | 195,75 | 1,05% | 275,00 |
| 11.02.2021 | 196,83 | 197,29 | 192,88 | 193,71 | -1,57% | 338,00 |
| 10.02.2021 | 195,67 | 198,16 | 194,91 | 196,80 | 0,81% | 173,00 |
| 09.02.2021 | 196,62 | 196,82 | 194,03 | 195,21 | -0,94% | 126,00 |
| 08.02.2021 | 198,08 | 198,64 | 195,76 | 197,07 | 0,46% | 176,00 |
| 05.02.2021 | 199,08 | 199,08 | 195,81 | 196,16 | -0,94% | 237,00 |
| 04.02.2021 | 197,50 | 198,79 | 195,38 | 198,02 | 0,38% | 99,00 |
| 03.02.2021 | 197,60 | 199,31 | 192,60 | 197,27 | -1,12% | 1.298,00 |
| 02.02.2021 | 200,27 | 201,88 | 197,03 | 199,51 | 0,03% | 56,00 |
| 01.02.2021 | 200,02 | 202,68 | 198,25 | 199,46 | 0,18% | 243,00 |
| 29.01.2021 | 202,70 | 203,05 | 198,13 | 199,10 | -2,52% | 191,00 |