247,050€
-0,38%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 247,63 | 249,52 | 246,55 | 247,15 | -0,34% | 110,00 |
| 17.04.2024 | 248,45 | 251,00 | 248,00 | 248,00 | -0,40% | 140,00 |
| 16.04.2024 | 249,00 | 251,05 | 249,00 | 249,00 | -1,03% | 181,00 |
| 15.04.2024 | 250,35 | 253,95 | 250,35 | 251,60 | -0,22% | 200,00 |
| 12.04.2024 | 251,55 | 252,15 | 251,55 | 252,15 | 1,29% | 84,00 |
| 11.04.2024 | 248,50 | 250,95 | 248,50 | 248,95 | 0,55% | 323,00 |
| 10.04.2024 | 247,95 | 248,05 | 247,60 | 247,60 | -0,76% | 31,00 |
| 09.04.2024 | 246,75 | 249,50 | 246,75 | 249,50 | 0,81% | 1.435,00 |
| 08.04.2024 | 249,20 | 250,70 | 247,50 | 247,50 | -0,06% | 103,00 |
| 05.04.2024 | 246,70 | 249,10 | 246,70 | 247,65 | -0,92% | 148,00 |
| 04.04.2024 | 252,20 | 254,10 | 249,95 | 249,95 | -1,52% | 318,00 |
| 03.04.2024 | 254,65 | 255,20 | 253,20 | 253,80 | -1,40% | 341,00 |
| 02.04.2024 | 261,30 | 264,90 | 257,40 | 257,40 | -2,72% | 325,00 |
| 28.03.2024 | 263,20 | 267,60 | 263,20 | 264,60 | -0,08% | 311,00 |
| 27.03.2024 | 259,20 | 264,80 | 259,20 | 264,80 | 1,30% | 125,00 |
| 26.03.2024 | 257,80 | 261,80 | 257,80 | 261,40 | 1,95% | 127,00 |
| 25.03.2024 | 256,00 | 256,40 | 256,00 | 256,40 | 0,39% | 56,00 |
| 22.03.2024 | 255,40 | 256,60 | 255,20 | 255,40 | -0,08% | 401,00 |
| 21.03.2024 | 248,80 | 255,60 | 248,80 | 255,60 | 2,49% | 306,00 |
| 20.03.2024 | 249,00 | 251,00 | 249,00 | 249,40 | -0,32% | 227,00 |
| 19.03.2024 | 249,20 | 250,20 | 249,00 | 250,20 | 1,30% | 91,00 |
| 18.03.2024 | 246,20 | 247,00 | 246,00 | 247,00 | 0,32% | 370,00 |
| 15.03.2024 | 249,20 | 249,20 | 246,20 | 246,20 | -1,28% | 70,00 |
| 14.03.2024 | 251,20 | 254,60 | 249,40 | 249,40 | -2,27% | 231,00 |
| 13.03.2024 | 254,00 | 255,20 | 254,00 | 255,20 | 0,47% | 15,00 |
| 12.03.2024 | 253,00 | 254,00 | 252,00 | 254,00 | 0,00% | 130,00 |
| 11.03.2024 | 250,60 | 254,00 | 249,00 | 254,00 | 1,93% | 160,00 |
| 08.03.2024 | 249,00 | 250,00 | 247,80 | 249,20 | 0,08% | 219,00 |
| 07.03.2024 | 252,00 | 253,40 | 249,00 | 249,00 | -2,43% | 29,00 |
| 06.03.2024 | 253,60 | 255,20 | 253,60 | 255,20 | -0,47% | 2,00 |
| 05.03.2024 | 255,80 | 257,60 | 255,80 | 256,40 | -1,76% | 284,00 |
| 04.03.2024 | 258,00 | 261,00 | 257,60 | 261,00 | 0,31% | 252,00 |
| 01.03.2024 | 252,00 | 260,20 | 252,00 | 260,20 | 1,88% | 263,00 |
| 29.02.2024 | 254,40 | 256,80 | 254,40 | 255,40 | -0,23% | 106,00 |
| 28.02.2024 | 257,00 | 259,60 | 256,00 | 256,00 | -0,93% | 318,00 |
| 27.02.2024 | 262,40 | 266,40 | 256,60 | 258,40 | -1,75% | 53,00 |
| 26.02.2024 | 268,20 | 268,20 | 263,00 | 263,00 | -0,30% | 298,00 |
| 23.02.2024 | 262,00 | 265,40 | 262,00 | 263,80 | 0,76% | 108,00 |
| 22.02.2024 | 261,80 | 263,20 | 260,00 | 261,80 | 0,69% | 152,00 |
| 21.02.2024 | 260,40 | 261,60 | 260,00 | 260,00 | -0,91% | 314,00 |
| 20.02.2024 | 261,40 | 264,40 | 261,40 | 262,40 | 0,00% | 173,00 |
| 19.02.2024 | 261,80 | 265,00 | 261,00 | 262,40 | -0,23% | 190,00 |
| 16.02.2024 | 267,40 | 269,40 | 263,00 | 263,00 | -1,20% | 455,00 |
| 15.02.2024 | 269,20 | 271,00 | 266,20 | 266,20 | -1,48% | 197,00 |
| 14.02.2024 | 270,60 | 275,20 | 268,80 | 270,20 | 0,07% | 255,00 |
| 13.02.2024 | 271,80 | 274,60 | 270,00 | 270,00 | -1,32% | 925,00 |
| 12.02.2024 | 271,20 | 273,60 | 268,20 | 273,60 | 2,01% | 127,00 |
| 09.02.2024 | 272,20 | 275,60 | 268,20 | 268,20 | -1,76% | 20,00 |
| 08.02.2024 | 277,80 | 279,40 | 267,80 | 273,00 | -2,50% | 889,00 |
| 07.02.2024 | 295,80 | 298,00 | 280,00 | 280,00 | -7,10% | 357,00 |
| 06.02.2024 | 301,40 | 303,20 | 301,40 | 301,40 | 0,47% | 146,00 |
| 05.02.2024 | 301,00 | 304,00 | 294,00 | 300,00 | 0,00% | 2.175,00 |
| 02.02.2024 | 298,00 | 300,40 | 295,00 | 300,00 | 0,67% | 182,00 |
| 01.02.2024 | 290,40 | 298,00 | 290,40 | 298,00 | 3,11% | 145,00 |
| 31.01.2024 | 288,60 | 291,60 | 288,60 | 289,00 | 0,84% | 80,00 |
| 30.01.2024 | 287,80 | 291,00 | 286,60 | 286,60 | -0,56% | 55,00 |
| 29.01.2024 | 285,80 | 289,00 | 285,80 | 288,20 | 0,28% | 422,00 |
| 26.01.2024 | 284,20 | 287,40 | 284,20 | 287,40 | 1,63% | 42,00 |
| 25.01.2024 | 279,00 | 284,20 | 279,00 | 282,80 | -0,07% | 162,00 |
| 24.01.2024 | 284,20 | 284,20 | 283,00 | 283,00 | -0,91% | 250,00 |
| 23.01.2024 | 283,40 | 286,00 | 283,40 | 285,60 | 0,35% | 24,00 |
| 22.01.2024 | 281,60 | 284,60 | 281,60 | 284,60 | 1,79% | 12,00 |
| 19.01.2024 | 278,40 | 279,60 | 278,40 | 279,60 | 0,58% | 15,00 |
| 18.01.2024 | 278,00 | 279,00 | 277,80 | 278,00 | -0,14% | 122,00 |
| 17.01.2024 | 280,00 | 280,00 | 277,80 | 278,40 | -1,56% | 32,00 |
| 16.01.2024 | 278,20 | 283,20 | 278,20 | 282,80 | 1,65% | 95,00 |
| 15.01.2024 | 278,20 | 278,20 | 278,20 | 278,20 | 1,16% | 3,00 |
| 12.01.2024 | 274,40 | 276,00 | 274,40 | 275,00 | 0,44% | 137,00 |
| 11.01.2024 | 276,60 | 279,00 | 273,80 | 273,80 | -1,86% | 1.078,00 |
| 10.01.2024 | 279,20 | 281,80 | 277,60 | 279,00 | -1,13% | 194,00 |
| 09.01.2024 | 282,00 | 282,20 | 281,80 | 282,20 | 0,50% | 90,00 |
| 08.01.2024 | 278,20 | 280,80 | 276,40 | 280,80 | 1,74% | 291,00 |
| 05.01.2024 | 278,80 | 281,00 | 273,20 | 276,00 | -0,50% | 736,00 |
| 04.01.2024 | 273,60 | 277,40 | 273,60 | 277,40 | 1,24% | 522,00 |
| 03.01.2024 | 269,80 | 274,00 | 269,80 | 274,00 | 1,26% | 445,00 |
| 02.01.2024 | 262,80 | 270,60 | 260,00 | 270,60 | 4,24% | 62,00 |
| 29.12.2023 | 259,40 | 262,20 | 259,40 | 259,60 | -0,61% | 40,00 |
| 28.12.2023 | 256,60 | 261,20 | 256,20 | 261,20 | 2,19% | 210,00 |
| 27.12.2023 | 255,60 | 255,60 | 255,60 | 255,60 | 1,35% | - |
| 22.12.2023 | 252,20 | 252,20 | 252,20 | 252,20 | -0,08% | - |
| 21.12.2023 | 250,80 | 253,40 | 250,40 | 252,40 | -0,08% | 77,00 |
| 20.12.2023 | 252,60 | 252,60 | 252,60 | 252,60 | -1,02% | - |
| 19.12.2023 | 250,60 | 256,20 | 250,60 | 255,20 | 1,51% | 56,00 |
| 18.12.2023 | 251,40 | 251,40 | 251,40 | 251,40 | 0,00% | 40,00 |
| 15.12.2023 | 251,40 | 251,40 | 251,40 | 251,40 | -1,87% | - |
| 14.12.2023 | 256,20 | 256,20 | 256,20 | 256,20 | 0,71% | - |
| 13.12.2023 | 253,00 | 254,40 | 253,00 | 254,40 | 0,47% | 50,00 |
| 12.12.2023 | 251,60 | 256,00 | 251,60 | 253,20 | 1,20% | 211,00 |
| 11.12.2023 | 250,40 | 250,40 | 249,80 | 250,20 | -1,11% | 196,00 |
| 08.12.2023 | 253,00 | 253,00 | 253,00 | 253,00 | 1,61% | 10,00 |
| 07.12.2023 | 249,00 | 249,00 | 249,00 | 249,00 | -0,88% | 50,00 |
| 06.12.2023 | 251,20 | 251,20 | 251,20 | 251,20 | 0,24% | 10,00 |
| 05.12.2023 | 250,20 | 251,00 | 250,20 | 250,60 | -0,79% | 100,00 |
| 04.12.2023 | 250,60 | 252,60 | 250,00 | 252,60 | 1,94% | 227,00 |
| 01.12.2023 | 248,40 | 249,00 | 247,60 | 247,80 | 1,23% | 75,00 |
| 30.11.2023 | 243,40 | 244,80 | 242,80 | 244,80 | 1,49% | 60,00 |
| 29.11.2023 | 241,20 | 241,20 | 241,20 | 241,20 | 0,00% | - |
| 28.11.2023 | 240,80 | 242,00 | 240,40 | 241,20 | 0,25% | 49,00 |
| 27.11.2023 | 240,60 | 240,60 | 240,60 | 240,60 | -0,25% | 10,00 |
| 24.11.2023 | 242,00 | 242,40 | 240,40 | 241,20 | -0,25% | 254,00 |