Börse:
252,570$
0,47%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
252,290$
Ask:
252,850$
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 250,84 | 253,30 | 250,84 | 252,37 | 0,39% | - |
| 14.05.2021 | 252,89 | 254,59 | 251,15 | 251,38 | -0,27% | 2.280.219,00 |
| 13.05.2021 | 250,17 | 254,09 | 249,79 | 252,07 | 0,49% | 3.273.454,00 |
| 12.05.2021 | 251,41 | 253,72 | 249,68 | 250,83 | -0,58% | 2.422.771,00 |
| 11.05.2021 | 253,16 | 255,96 | 251,62 | 252,30 | -0,13% | 2.289.357,00 |
| 10.05.2021 | 256,00 | 258,81 | 252,06 | 252,62 | -0,63% | 4.070.035,00 |
| 07.05.2021 | 251,78 | 255,73 | 251,78 | 254,21 | 1,16% | 2.510.689,00 |
| 06.05.2021 | 249,28 | 251,48 | 246,96 | 251,30 | 0,78% | 2.788.220,00 |
| 05.05.2021 | 246,29 | 249,98 | 245,91 | 249,35 | 0,80% | 2.763.786,00 |
| 04.05.2021 | 247,27 | 247,58 | 242,87 | 247,36 | 0,81% | 3.456.743,00 |
| 03.05.2021 | 240,67 | 247,02 | 240,55 | 245,38 | 2,40% | 3.582.069,00 |
| 30.04.2021 | 234,27 | 240,66 | 234,20 | 239,64 | 2,10% | 3.411.008,00 |
| 29.04.2021 | 235,07 | 236,00 | 231,03 | 234,71 | -0,84% | 4.046.857,00 |
| 28.04.2021 | 241,52 | 243,97 | 233,76 | 236,71 | -7,22% | 7.538.713,00 |
| 27.04.2021 | 255,19 | 256,53 | 253,76 | 255,13 | -0,15% | 1.936.446,00 |
| 26.04.2021 | 256,65 | 256,75 | 254,41 | 255,52 | -0,59% | 1.767.785,00 |
| 23.04.2021 | 254,98 | 258,14 | 253,67 | 257,03 | 0,78% | 2.417.679,00 |
| 22.04.2021 | 257,54 | 258,48 | 253,66 | 255,05 | -1,44% | 3.366.973,00 |
| 21.04.2021 | 260,41 | 261,00 | 257,75 | 258,78 | -0,14% | 2.166.511,00 |
| 20.04.2021 | 254,84 | 260,36 | 254,84 | 259,14 | 1,24% | 1.579.148,00 |
| 19.04.2021 | 252,85 | 256,11 | 252,64 | 255,97 | 0,10% | 2.032.139,00 |
| 16.04.2021 | 256,44 | 258,82 | 254,67 | 255,71 | 0,23% | 2.710.286,00 |
| 15.04.2021 | 251,10 | 257,00 | 250,50 | 255,13 | 2,21% | 2.360.186,00 |
| 14.04.2021 | 249,98 | 251,50 | 249,00 | 249,62 | -0,13% | 1.705.486,00 |
| 13.04.2021 | 249,15 | 250,35 | 247,09 | 249,95 | 0,41% | 1.752.289,00 |
| 12.04.2021 | 248,52 | 250,00 | 247,79 | 248,94 | -0,00% | 1.706.414,00 |
| 09.04.2021 | 247,71 | 249,10 | 245,81 | 248,95 | 0,84% | 1.351.894,00 |
| 08.04.2021 | 249,10 | 249,48 | 245,98 | 246,88 | -0,50% | 1.629.191,00 |
| 07.04.2021 | 248,17 | 250,22 | 247,10 | 248,12 | -0,39% | 1.580.695,00 |
| 06.04.2021 | 251,74 | 252,54 | 248,24 | 249,10 | -1,16% | 2.023.783,00 |
| 05.04.2021 | 249,06 | 252,63 | 249,06 | 252,02 | 1,14% | 2.229.157,00 |
| 01.04.2021 | 249,73 | 250,00 | 246,41 | 249,17 | 0,14% | 2.176.998,00 |
| 31.03.2021 | 249,23 | 249,95 | 247,36 | 248,81 | -0,38% | 3.566.510,00 |
| 30.03.2021 | 253,18 | 254,01 | 248,83 | 249,75 | -2,04% | 1.962.610,00 |
| 29.03.2021 | 251,53 | 256,60 | 251,45 | 254,96 | 0,83% | 2.442.034,00 |
| 26.03.2021 | 245,97 | 253,28 | 245,54 | 252,86 | 2,68% | 2.638.907,00 |
| 25.03.2021 | 247,04 | 247,54 | 244,98 | 246,25 | 0,32% | 2.707.589,00 |
| 24.03.2021 | 245,00 | 247,39 | 243,82 | 245,47 | 0,18% | 2.237.559,00 |
| 23.03.2021 | 249,99 | 250,00 | 244,90 | 245,04 | -1,86% | 2.604.813,00 |
| 22.03.2021 | 242,36 | 249,77 | 242,36 | 249,69 | 1,52% | 2.059.794,00 |
| 19.03.2021 | 245,74 | 247,40 | 241,63 | 245,94 | 0,62% | 12.589.904,00 |
| 18.03.2021 | 240,50 | 247,14 | 240,50 | 244,42 | 0,06% | 3.063.186,00 |
| 17.03.2021 | 240,31 | 245,90 | 239,22 | 244,27 | 1,64% | 3.255.538,00 |
| 16.03.2021 | 238,12 | 242,02 | 236,62 | 240,32 | 1,85% | 3.386.304,00 |
| 15.03.2021 | 230,00 | 236,16 | 229,80 | 235,96 | 2,43% | 2.911.063,00 |
| 12.03.2021 | 230,24 | 230,76 | 228,69 | 230,36 | -0,35% | 1.752.641,00 |
| 11.03.2021 | 230,66 | 233,96 | 228,78 | 231,17 | 0,53% | 2.208.464,00 |
| 10.03.2021 | 231,46 | 233,49 | 229,02 | 229,96 | 0,42% | 2.271.070,00 |
| 09.03.2021 | 230,00 | 233,12 | 228,78 | 228,99 | 0,52% | 2.983.505,00 |
| 08.03.2021 | 228,08 | 232,20 | 226,70 | 227,81 | 0,04% | 3.076.151,00 |
| 05.03.2021 | 222,45 | 228,15 | 221,45 | 227,73 | 2,62% | 2.865.598,00 |
| 04.03.2021 | 227,82 | 227,87 | 220,25 | 221,91 | -0,91% | 3.381.916,00 |
| 03.03.2021 | 223,52 | 225,69 | 221,31 | 223,94 | -0,78% | 2.577.743,00 |
| 02.03.2021 | 227,00 | 227,89 | 225,28 | 225,69 | -0,59% | 2.381.461,00 |
| 01.03.2021 | 225,88 | 227,93 | 225,23 | 227,04 | 0,94% | 2.161.859,00 |
| 26.02.2021 | 230,31 | 230,31 | 223,62 | 224,92 | -1,14% | 3.099.673,00 |
| 25.02.2021 | 229,99 | 230,50 | 226,90 | 227,52 | -1,07% | 2.769.238,00 |
| 24.02.2021 | 229,87 | 230,79 | 227,71 | 229,99 | -1,06% | 2.690.505,00 |
| 23.02.2021 | 232,65 | 238,00 | 230,97 | 232,46 | 0,43% | 2.919.160,00 |
| 22.02.2021 | 230,33 | 233,80 | 230,12 | 231,47 | -0,09% | 2.334.823,00 |
| 19.02.2021 | 232,01 | 233,15 | 230,85 | 231,69 | -0,36% | 2.471.543,00 |
| 18.02.2021 | 235,43 | 235,43 | 232,30 | 232,53 | -0,13% | 1.945.501,00 |
| 17.02.2021 | 236,01 | 237,69 | 232,53 | 232,84 | 0,00% | 3.148,00 |
| 16.02.2021 | 236,01 | 237,69 | 232,53 | 232,84 | -1,84% | 2.018.147,00 |
| 12.02.2021 | 235,04 | 237,35 | 233,49 | 237,21 | 0,92% | 1.460.359,00 |
| 11.02.2021 | 238,64 | 239,13 | 233,99 | 235,04 | -1,43% | 1.634.013,00 |
| 10.02.2021 | 238,40 | 240,30 | 236,70 | 238,46 | 0,76% | 2.964.378,00 |
| 09.02.2021 | 237,28 | 237,67 | 234,79 | 236,65 | -0,39% | 1.996.649,00 |
| 08.02.2021 | 237,99 | 239,63 | 235,85 | 237,57 | 0,53% | 2.258.338,00 |
| 05.02.2021 | 238,31 | 238,88 | 235,38 | 236,32 | -0,38% | 2.203.226,00 |
| 04.02.2021 | 236,28 | 237,86 | 233,75 | 237,22 | 0,06% | 2.815.687,00 |
| 03.02.2021 | 231,56 | 239,87 | 231,39 | 237,08 | -1,42% | 4.479.165,00 |
| 02.02.2021 | 240,00 | 241,95 | 236,80 | 240,49 | 0,02% | 2.444.209,00 |
| 01.02.2021 | 244,30 | 245,48 | 239,58 | 240,43 | -0,41% | 2.173.526,00 |
| 29.01.2021 | 244,93 | 246,47 | 240,25 | 241,43 | -2,55% | 3.792.980,00 |
| 28.01.2021 | 252,48 | 276,69 | 243,45 | 247,75 | -1,32% | 5.205.633,00 |
| 27.01.2021 | 255,47 | 259,44 | 250,32 | 251,06 | -2,92% | 3.237.899,00 |
| 26.01.2021 | 256,59 | 259,07 | 254,86 | 258,60 | 0,58% | 2.009.070,00 |
| 25.01.2021 | 252,05 | 257,11 | 251,85 | 257,10 | 1,42% | 1.830.711,00 |
| 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 |