250,350€
-2,25%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 255,90 | 255,90 | 252,65 | 253,70 | -0,94% | 43,00 |
| 24.04.2024 | 255,20 | 256,10 | 252,45 | 256,10 | 0,20% | 1.714,00 |
| 23.04.2024 | 256,25 | 256,25 | 253,95 | 255,60 | 0,49% | 83,00 |
| 22.04.2024 | 253,05 | 254,80 | 253,05 | 254,35 | 2,05% | 217,00 |
| 19.04.2024 | 247,80 | 249,25 | 246,20 | 249,25 | 0,12% | 421,00 |
| 18.04.2024 | 247,90 | 250,70 | 247,90 | 248,95 | 0,46% | 262,00 |
| 17.04.2024 | 249,45 | 251,50 | 247,80 | 247,80 | -0,64% | 191,00 |
| 16.04.2024 | 250,00 | 250,80 | 249,05 | 249,40 | -0,99% | 699,00 |
| 15.04.2024 | 251,95 | 255,60 | 251,85 | 251,90 | 0,38% | 241,00 |
| 12.04.2024 | 252,50 | 253,65 | 250,90 | 250,95 | -0,16% | 175,00 |
| 11.04.2024 | 247,50 | 253,55 | 247,50 | 251,35 | 1,72% | 136,00 |
| 10.04.2024 | 248,85 | 250,90 | 247,10 | 247,10 | -0,54% | 118,00 |
| 09.04.2024 | 249,35 | 249,35 | 247,75 | 248,45 | 0,24% | 621,00 |
| 08.04.2024 | 249,85 | 250,55 | 247,00 | 247,85 | -0,80% | 601,00 |
| 05.04.2024 | 248,30 | 249,85 | 245,35 | 249,85 | -0,91% | 758,00 |
| 04.04.2024 | 252,95 | 254,50 | 252,15 | 252,15 | -0,92% | 287,00 |
| 03.04.2024 | 256,50 | 256,90 | 254,30 | 254,50 | -1,85% | 273,00 |
| 02.04.2024 | 264,35 | 264,40 | 257,60 | 259,30 | -1,93% | 793,00 |
| 28.03.2024 | 266,00 | 268,40 | 264,20 | 264,40 | 0,00% | 470,00 |
| 27.03.2024 | 262,80 | 264,40 | 261,40 | 264,40 | 0,99% | 351,00 |
| 26.03.2024 | 260,80 | 262,20 | 259,40 | 261,80 | 2,11% | 673,00 |
| 25.03.2024 | 256,20 | 258,40 | 255,40 | 256,40 | 0,31% | 532,00 |
| 22.03.2024 | 256,80 | 257,40 | 255,60 | 255,60 | 0,31% | 500,00 |
| 21.03.2024 | 250,80 | 255,00 | 250,20 | 254,80 | 2,41% | 213,00 |
| 20.03.2024 | 248,60 | 251,00 | 248,20 | 248,80 | -0,72% | 776,00 |
| 19.03.2024 | 250,60 | 251,20 | 248,80 | 250,60 | -0,24% | 741,00 |
| 18.03.2024 | 247,40 | 251,20 | 245,40 | 251,20 | 0,48% | 714,00 |
| 15.03.2024 | 250,40 | 251,00 | 249,60 | 250,00 | -0,32% | 209,00 |
| 14.03.2024 | 254,40 | 254,40 | 250,00 | 250,80 | -1,03% | 113,00 |
| 13.03.2024 | 254,00 | 254,40 | 252,80 | 253,40 | 0,40% | 339,00 |
| 12.03.2024 | 254,20 | 254,60 | 252,40 | 252,40 | 0,56% | 391,00 |
| 11.03.2024 | 251,80 | 254,00 | 250,20 | 251,00 | -0,63% | 386,00 |
| 08.03.2024 | 250,60 | 252,60 | 248,00 | 252,60 | 1,12% | 309,00 |
| 07.03.2024 | 254,00 | 254,20 | 247,40 | 249,80 | -1,96% | 714,00 |
| 06.03.2024 | 255,00 | 255,80 | 253,00 | 254,80 | -0,31% | 313,00 |
| 05.03.2024 | 257,20 | 259,60 | 255,40 | 255,60 | -0,62% | 1.237,00 |
| 04.03.2024 | 256,60 | 261,00 | 256,60 | 257,20 | -1,00% | 750,00 |
| 01.03.2024 | 254,80 | 259,80 | 252,60 | 259,80 | 1,64% | 1.461,00 |
| 29.02.2024 | 256,40 | 257,80 | 255,00 | 255,60 | -0,54% | 402,00 |
| 28.02.2024 | 257,80 | 258,60 | 256,40 | 257,00 | -0,08% | 265,00 |
| 27.02.2024 | 264,80 | 264,80 | 256,60 | 257,20 | -2,58% | 267,00 |
| 26.02.2024 | 268,40 | 268,80 | 264,00 | 264,00 | -1,86% | 444,00 |
| 23.02.2024 | 263,60 | 269,00 | 263,20 | 269,00 | 2,52% | 644,00 |
| 22.02.2024 | 262,40 | 262,80 | 260,40 | 262,40 | 0,23% | 726,00 |
| 21.02.2024 | 262,60 | 263,60 | 261,80 | 261,80 | 0,00% | 220,00 |
| 20.02.2024 | 263,00 | 264,60 | 259,20 | 261,80 | 0,61% | 692,00 |
| 19.02.2024 | 263,00 | 263,00 | 260,20 | 260,20 | -1,29% | 110,00 |
| 16.02.2024 | 268,00 | 269,60 | 263,60 | 263,60 | -1,35% | 930,00 |
| 15.02.2024 | 270,40 | 271,40 | 265,20 | 267,20 | -0,67% | 1.718,00 |
| 14.02.2024 | 273,40 | 275,00 | 268,40 | 269,00 | -0,81% | 378,00 |
| 13.02.2024 | 273,80 | 274,60 | 270,40 | 271,20 | 0,15% | 361,00 |
| 12.02.2024 | 269,40 | 270,80 | 268,40 | 270,80 | 0,45% | 1.056,00 |
| 09.02.2024 | 273,20 | 275,20 | 269,20 | 269,60 | 0,22% | 358,00 |
| 08.02.2024 | 277,40 | 277,40 | 269,00 | 269,00 | -4,07% | 1.176,00 |
| 07.02.2024 | 296,20 | 298,60 | 279,40 | 280,40 | -5,33% | 1.984,00 |
| 06.02.2024 | 298,60 | 304,20 | 296,20 | 296,20 | -0,74% | 906,00 |
| 05.02.2024 | 298,60 | 306,00 | 297,40 | 298,40 | 0,20% | 1.897,00 |
| 02.02.2024 | 297,60 | 300,00 | 295,80 | 297,80 | 1,36% | 785,00 |
| 01.02.2024 | 291,40 | 293,80 | 288,80 | 293,80 | 1,80% | 281,00 |
| 31.01.2024 | 289,80 | 292,00 | 288,20 | 288,60 | 0,21% | 1.359,00 |
| 30.01.2024 | 289,40 | 290,00 | 286,40 | 288,00 | -0,48% | 889,00 |
| 29.01.2024 | 286,00 | 289,40 | 286,00 | 289,40 | 0,91% | 161,00 |
| 26.01.2024 | 284,80 | 286,80 | 284,60 | 286,80 | 1,13% | 461,00 |
| 25.01.2024 | 280,40 | 284,60 | 280,00 | 283,60 | 0,50% | 382,00 |
| 24.01.2024 | 286,80 | 286,80 | 281,80 | 282,20 | -1,40% | 188,00 |
| 23.01.2024 | 284,00 | 286,60 | 284,00 | 286,20 | 1,56% | 551,00 |
| 22.01.2024 | 282,80 | 285,00 | 281,80 | 281,80 | -0,07% | 179,00 |
| 19.01.2024 | 279,80 | 282,20 | 279,40 | 282,00 | 1,51% | 169,00 |
| 18.01.2024 | 279,40 | 279,80 | 276,80 | 277,80 | -0,64% | 122,00 |
| 17.01.2024 | 279,20 | 280,00 | 277,80 | 279,60 | -0,07% | 501,00 |
| 16.01.2024 | 281,40 | 282,00 | 279,80 | 279,80 | -0,78% | 704,00 |
| 15.01.2024 | 281,20 | 282,20 | 280,60 | 282,00 | 1,44% | 180,00 |
| 12.01.2024 | 276,60 | 278,60 | 274,60 | 278,00 | 1,16% | 882,00 |
| 11.01.2024 | 278,00 | 279,00 | 274,80 | 274,80 | -1,43% | 361,00 |
| 10.01.2024 | 282,00 | 282,40 | 278,80 | 278,80 | -0,92% | 75,00 |
| 09.01.2024 | 284,40 | 284,40 | 280,80 | 281,40 | 1,44% | 414,00 |
| 08.01.2024 | 275,60 | 278,40 | 275,40 | 277,40 | 0,87% | 333,00 |
| 05.01.2024 | 279,60 | 279,60 | 274,80 | 275,00 | -1,15% | 383,00 |
| 04.01.2024 | 277,00 | 278,20 | 273,80 | 278,20 | 1,02% | 463,00 |
| 03.01.2024 | 272,40 | 276,60 | 271,00 | 275,40 | 1,10% | 577,00 |
| 02.01.2024 | 260,80 | 274,00 | 260,60 | 272,40 | 4,61% | 528,00 |
| 29.12.2023 | 260,60 | 260,60 | 260,40 | 260,40 | -0,08% | 5,00 |
| 28.12.2023 | 257,40 | 260,60 | 257,00 | 260,60 | 1,40% | 368,00 |
| 27.12.2023 | 258,20 | 258,60 | 255,80 | 257,00 | -0,46% | 161,00 |
| 22.12.2023 | 253,80 | 258,20 | 252,00 | 258,20 | 1,57% | 698,00 |
| 21.12.2023 | 252,60 | 254,20 | 250,60 | 254,20 | 0,32% | 231,00 |
| 20.12.2023 | 255,00 | 255,00 | 251,00 | 253,40 | -0,71% | 67,00 |
| 19.12.2023 | 252,80 | 256,00 | 252,80 | 255,20 | 0,95% | 950,00 |
| 18.12.2023 | 250,80 | 253,00 | 250,80 | 252,80 | 0,32% | 1.539,00 |
| 15.12.2023 | 251,80 | 255,40 | 251,00 | 252,00 | -0,79% | 955,00 |
| 14.12.2023 | 259,00 | 259,00 | 253,60 | 254,00 | -0,47% | 1.437,00 |
| 13.12.2023 | 254,20 | 255,20 | 253,60 | 255,20 | 0,31% | 674,00 |
| 12.12.2023 | 253,00 | 257,00 | 252,20 | 254,40 | 0,63% | 790,00 |
| 11.12.2023 | 251,80 | 256,20 | 250,60 | 252,80 | 0,96% | 703,00 |
| 08.12.2023 | 251,80 | 252,60 | 249,60 | 250,40 | -0,40% | 903,00 |
| 07.12.2023 | 250,20 | 251,40 | 249,20 | 251,40 | 0,40% | 81,00 |
| 06.12.2023 | 251,20 | 252,00 | 250,40 | 250,40 | -0,24% | 166,00 |
| 05.12.2023 | 251,40 | 252,40 | 249,20 | 251,00 | -0,24% | 648,00 |
| 04.12.2023 | 250,00 | 252,00 | 248,20 | 251,60 | 1,53% | 333,00 |
| 01.12.2023 | 248,80 | 249,40 | 246,80 | 247,80 | 0,49% | 1.316,00 |