Börse:
253,578$
0,03%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
253,306$
Ask:
253,849$
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 251,05 | 253,74 | 251,05 | 253,74 | 0,09% | - |
| 22.01.2021 | 252,26 | 255,23 | 250,56 | 253,50 | 0,58% | 1.866.583,00 |
| 21.01.2021 | 252,00 | 252,73 | 249,52 | 252,03 | -0,13% | 2.216.075,00 |
| 20.01.2021 | 247,42 | 253,35 | 246,12 | 252,36 | 1,65% | 2.768.545,00 |
| 19.01.2021 | 246,50 | 249,00 | 246,38 | 248,27 | 1,13% | 2.172.907,00 |
| 15.01.2021 | 241,18 | 246,84 | 240,02 | 245,49 | 1,58% | 2.855.245,00 |
| 14.01.2021 | 236,50 | 243,49 | 235,68 | 241,66 | 1,65% | 2.594.082,00 |
| 13.01.2021 | 235,99 | 238,50 | 235,22 | 237,74 | 0,49% | 1.412.300,00 |
| 12.01.2021 | 237,12 | 238,78 | 235,35 | 236,59 | -0,41% | 1.771.566,00 |
| 11.01.2021 | 240,00 | 240,35 | 234,43 | 237,57 | -0,39% | 2.600.537,00 |
| 08.01.2021 | 235,53 | 238,86 | 235,10 | 238,49 | 1,91% | 2.511.396,00 |
| 07.01.2021 | 231,86 | 235,37 | 231,47 | 234,02 | 0,33% | 2.648.082,00 |
| 06.01.2021 | 225,00 | 233,53 | 225,00 | 233,25 | 2,41% | 3.755.069,00 |
| 05.01.2021 | 226,94 | 228,90 | 224,35 | 227,76 | 0,49% | 2.494.194,00 |
| 04.01.2021 | 231,25 | 231,25 | 223,67 | 226,66 | -1,42% | 3.088.179,00 |
| 31.12.2020 | 227,31 | 230,25 | 225,89 | 229,92 | 1,21% | 1.821.286,00 |
| 30.12.2020 | 227,98 | 229,03 | 226,58 | 227,17 | 0,13% | 1.891.417,00 |
| 29.12.2020 | 225,88 | 229,47 | 225,27 | 226,87 | 1,44% | 1.564.429,00 |
| 28.12.2020 | 223,03 | 226,90 | 223,03 | 223,65 | 0,32% | 1.495.201,00 |
| 24.12.2020 | 223,24 | 224,58 | 222,29 | 222,93 | -0,00% | 955.401,00 |
| 23.12.2020 | 221,48 | 223,58 | 220,66 | 222,94 | 0,88% | 1.763.598,00 |
| 22.12.2020 | 225,72 | 226,48 | 220,08 | 220,99 | -2,78% | 3.572.043,00 |
| 21.12.2020 | 225,68 | 227,94 | 221,58 | 227,31 | -0,52% | 2.311.483,00 |
| 18.12.2020 | 232,04 | 232,04 | 227,25 | 228,49 | -1,19% | 5.888.860,00 |
| 17.12.2020 | 229,12 | 231,38 | 228,83 | 231,24 | 1,23% | 2.510.365,00 |
| 16.12.2020 | 229,99 | 231,28 | 228,11 | 228,44 | -0,91% | 2.589.394,00 |
| 15.12.2020 | 229,01 | 231,28 | 227,00 | 230,53 | 0,47% | 2.566.722,00 |
| 14.12.2020 | 229,48 | 232,19 | 227,58 | 229,46 | 0,91% | 2.904.713,00 |
| 11.12.2020 | 226,47 | 227,80 | 225,50 | 227,40 | -0,33% | 2.019.275,00 |
| 10.12.2020 | 229,62 | 230,00 | 227,52 | 228,16 | -0,74% | 1.558.149,00 |
| 09.12.2020 | 229,78 | 231,59 | 227,88 | 229,85 | 0,40% | 2.210.042,00 |
| 08.12.2020 | 229,01 | 229,10 | 226,35 | 228,94 | 1,10% | 2.124.720,00 |
| 07.12.2020 | 229,00 | 229,21 | 225,11 | 226,45 | -1,20% | 2.250.267,00 |
| 04.12.2020 | 225,75 | 230,33 | 225,75 | 229,21 | 1,01% | 1.990.927,00 |
| 03.12.2020 | 226,00 | 228,45 | 225,52 | 226,91 | 0,15% | 2.167.952,00 |
| 02.12.2020 | 225,08 | 230,08 | 224,61 | 226,56 | 0,66% | 2.641.166,00 |
| 01.12.2020 | 224,88 | 225,78 | 222,72 | 225,08 | 1,37% | 3.050.628,00 |
| 30.11.2020 | 224,33 | 225,28 | 219,45 | 222,04 | -1,23% | 4.858.086,00 |
| 27.11.2020 | 221,41 | 226,21 | 221,39 | 224,81 | 2,04% | 1.670.713,00 |
| 25.11.2020 | 221,10 | 223,77 | 218,92 | 220,31 | -0,07% | 2.550.392,00 |
| 24.11.2020 | 222,45 | 223,05 | 219,82 | 220,46 | -0,79% | 3.104.938,00 |
| 23.11.2020 | 222,06 | 223,17 | 220,34 | 222,22 | -0,43% | 2.033.413,00 |
| 20.11.2020 | 223,22 | 225,09 | 221,48 | 223,17 | -0,67% | 2.956.252,00 |
| 19.11.2020 | 226,97 | 226,97 | 223,59 | 224,67 | -1,36% | 2.595.657,00 |
| 18.11.2020 | 234,05 | 234,37 | 227,64 | 227,76 | -2,01% | 2.466.450,00 |
| 17.11.2020 | 235,01 | 236,93 | 232,12 | 232,44 | -1,78% | 1.935.432,00 |
| 16.11.2020 | 237,42 | 239,82 | 235,26 | 236,66 | -0,29% | 2.069.573,00 |
| 13.11.2020 | 236,89 | 238,59 | 235,00 | 237,36 | 0,09% | 1.767.245,00 |
| 12.11.2020 | 240,55 | 240,89 | 235,64 | 237,14 | -1,47% | 2.439.222,00 |
| 11.11.2020 | 242,52 | 245,67 | 238,50 | 240,69 | -0,38% | 2.244.795,00 |
| 10.11.2020 | 244,00 | 245,84 | 239,47 | 241,60 | 2,81% | 3.742.780,00 |
| 09.11.2020 | 242,94 | 244,80 | 234,00 | 235,00 | 1,44% | 2.996.247,00 |
| 06.11.2020 | 232,66 | 233,21 | 230,04 | 231,67 | -0,13% | 2.028.614,00 |
| 05.11.2020 | 233,77 | 233,83 | 230,00 | 231,97 | 0,71% | 2.070.339,00 |
| 04.11.2020 | 226,29 | 235,98 | 225,10 | 230,33 | 4,67% | 3.810.005,00 |
| 03.11.2020 | 221,76 | 223,08 | 218,46 | 220,06 | -0,07% | 2.533.573,00 |
| 02.11.2020 | 221,56 | 222,37 | 217,20 | 220,21 | 1,51% | 2.029.119,00 |
| 30.10.2020 | 216,22 | 217,27 | 213,96 | 216,94 | -0,40% | 3.262.732,00 |
| 29.10.2020 | 213,63 | 220,33 | 210,28 | 217,82 | 0,67% | 2.994.097,00 |
| 28.10.2020 | 219,02 | 221,06 | 215,93 | 216,38 | -3,17% | 2.873.957,00 |
| 27.10.2020 | 225,06 | 225,95 | 223,14 | 223,46 | -0,64% | 1.934.371,00 |
| 26.10.2020 | 226,02 | 228,23 | 221,79 | 224,89 | -1,00% | 3.087.094,00 |
| 23.10.2020 | 228,72 | 230,07 | 226,30 | 227,16 | -0,36% | 2.104.204,00 |
| 22.10.2020 | 228,10 | 229,93 | 226,16 | 227,98 | -0,43% | 2.172.881,00 |
| 21.10.2020 | 229,46 | 231,11 | 227,54 | 228,97 | -0,92% | 1.978.691,00 |
| 20.10.2020 | 231,06 | 232,90 | 229,36 | 231,10 | 0,17% | 1.950.786,00 |
| 19.10.2020 | 236,21 | 237,44 | 230,01 | 230,71 | -2,13% | 2.749.811,00 |
| 16.10.2020 | 235,35 | 239,16 | 233,80 | 235,72 | 0,30% | 2.059.919,00 |
| 15.10.2020 | 236,00 | 236,99 | 232,87 | 235,01 | -1,11% | 2.531.295,00 |
| 14.10.2020 | 240,40 | 242,27 | 237,20 | 237,65 | -0,71% | 2.694.112,00 |
| 13.10.2020 | 239,20 | 241,87 | 238,87 | 239,34 | -0,07% | 2.065.856,00 |
| 12.10.2020 | 237,73 | 241,92 | 235,76 | 239,51 | 1,19% | 2.881.695,00 |
| 09.10.2020 | 238,50 | 239,58 | 234,02 | 236,70 | -1,41% | 4.182.959,00 |
| 08.10.2020 | 249,27 | 250,06 | 239,00 | 240,09 | -6,82% | 5.592.280,00 |
| 07.10.2020 | 253,96 | 258,41 | 253,10 | 257,67 | 1,97% | 1.842.820,00 |
| 06.10.2020 | 257,40 | 257,40 | 252,14 | 252,69 | -1,30% | 2.431.437,00 |
| 05.10.2020 | 246,52 | 256,65 | 246,24 | 256,01 | 4,32% | 2.852.322,00 |
| 02.10.2020 | 252,40 | 254,66 | 244,01 | 245,41 | -3,91% | 2.514.437,00 |
| 01.10.2020 | 255,07 | 258,51 | 254,05 | 255,39 | 0,48% | 2.428.361,00 |
| 30.09.2020 | 249,81 | 256,11 | 248,10 | 254,16 | 2,36% | 3.526.556,00 |
| 29.09.2020 | 247,55 | 249,05 | 245,48 | 248,30 | 0,51% | 2.008.474,00 |
| 28.09.2020 | 247,68 | 249,04 | 244,77 | 247,03 | 1,32% | 2.214.332,00 |
| 26.09.2020 | 239,51 | 244,18 | 237,81 | 243,82 | 0,00% | 2.635.721,00 |
| 25.09.2020 | 239,51 | 244,18 | 237,81 | 243,82 | 0,51% | 2.635.721,00 |
| 24.09.2020 | 247,30 | 249,23 | 241,48 | 242,59 | 0,00% | 2.850,00 |
| 23.09.2020 | 247,30 | 249,23 | 241,48 | 242,59 | -0,25% | 2.104.482,00 |
| 22.09.2020 | 247,04 | 247,04 | 238,20 | 243,19 | 0,00% | 5.717,00 |
| 21.09.2020 | 247,04 | 247,04 | 238,20 | 243,19 | -1,83% | 2.745.529,00 |
| 18.09.2020 | 248,69 | 249,84 | 242,35 | 247,72 | -0,15% | 6.042.471,00 |
| 17.09.2020 | 243,53 | 249,72 | 243,02 | 248,08 | 0,13% | 2.801.126,00 |
| 16.09.2020 | 251,35 | 251,35 | 247,00 | 247,76 | -0,24% | 2.325.559,00 |
| 15.09.2020 | 248,70 | 251,91 | 248,10 | 248,35 | 0,65% | 2.243.893,00 |
| 14.09.2020 | 244,84 | 247,84 | 244,25 | 246,75 | 1,46% | 2.086.781,00 |
| 11.09.2020 | 241,70 | 245,49 | 241,07 | 243,21 | 1,07% | 1.899.425,00 |
| 10.09.2020 | 244,56 | 246,14 | 238,90 | 240,64 | -2,01% | 2.126.722,00 |
| 09.09.2020 | 242,64 | 247,49 | 241,82 | 245,57 | 1,82% | 2.244.646,00 |
| 08.09.2020 | 246,23 | 246,99 | 239,52 | 241,18 | -2,91% | 3.358.845,00 |
| 04.09.2020 | 251,33 | 252,27 | 244,58 | 248,40 | 0,20% | 2.910.390,00 |
| 03.09.2020 | 259,29 | 260,06 | 246,35 | 247,91 | -3,96% | 3.137.691,00 |
| 02.09.2020 | 251,22 | 258,80 | 251,22 | 258,12 | 2,89% | 2.871.599,00 |