Börse:
248,339$
0,42%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
248,119$
Ask:
248,559$
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 247,29 | 249,58 | 247,22 | 248,25 | 0,39% | - |
| 08.08.2022 | 245,00 | 247,74 | 244,31 | 247,29 | 0,42% | 2.784.544,00 |
| 05.08.2022 | 246,46 | 247,08 | 241,79 | 246,25 | -0,30% | 2.723.887,00 |
| 04.08.2022 | 247,00 | 249,00 | 246,20 | 246,98 | -0,06% | 2.650.623,00 |
| 03.08.2022 | 245,94 | 249,33 | 245,18 | 247,14 | 1,32% | 2.061.356,00 |
| 02.08.2022 | 246,69 | 247,85 | 243,78 | 243,91 | -0,70% | 2.295.100,00 |
| 01.08.2022 | 247,34 | 248,16 | 244,65 | 245,64 | -0,74% | 1.960.499,00 |
| 29.07.2022 | 248,46 | 249,57 | 245,74 | 247,47 | -0,91% | 3.289.751,00 |
| 28.07.2022 | 251,72 | 251,72 | 245,73 | 249,75 | -0,78% | 2.214.553,00 |
| 27.07.2022 | 249,16 | 252,75 | 248,09 | 251,72 | 0,23% | 2.167.590,00 |
| 26.07.2022 | 249,63 | 253,77 | 248,75 | 251,14 | 0,97% | 2.528.642,00 |
| 25.07.2022 | 246,86 | 249,09 | 246,56 | 248,72 | 1,13% | 1.771.131,00 |
| 22.07.2022 | 246,80 | 249,13 | 245,22 | 245,95 | 0,07% | 1.843.592,00 |
| 21.07.2022 | 245,74 | 246,80 | 243,61 | 245,78 | -0,34% | 2.009.519,00 |
| 20.07.2022 | 246,70 | 248,46 | 244,65 | 246,63 | -0,28% | 2.664.582,00 |
| 19.07.2022 | 246,96 | 247,77 | 245,04 | 247,32 | 1,43% | 3.375.005,00 |
| 18.07.2022 | 248,55 | 249,45 | 242,92 | 243,84 | -1,95% | 2.231.417,00 |
| 15.07.2022 | 247,39 | 249,13 | 245,44 | 248,69 | 1,26% | 2.805.480,00 |
| 14.07.2022 | 245,02 | 246,82 | 242,95 | 245,59 | -0,61% | 2.886.361,00 |
| 13.07.2022 | 246,37 | 248,75 | 245,16 | 247,09 | 0,05% | 2.498.019,00 |
| 12.07.2022 | 247,78 | 250,09 | 245,68 | 246,97 | -0,33% | 2.699.352,00 |
| 11.07.2022 | 249,28 | 250,11 | 246,99 | 247,78 | -0,28% | 1.805.136,00 |
| 08.07.2022 | 248,15 | 250,24 | 247,20 | 248,48 | 0,43% | 2.215.544,00 |
| 07.07.2022 | 244,50 | 248,03 | 244,29 | 247,42 | 0,88% | 3.068.192,00 |
| 06.07.2022 | 246,62 | 248,08 | 244,54 | 245,25 | -0,60% | 4.320.615,00 |
| 05.07.2022 | 245,19 | 246,74 | 242,32 | 246,73 | 0,48% | 2.483.738,00 |
| 01.07.2022 | 243,25 | 246,00 | 240,72 | 245,55 | 0,92% | 2.745.504,00 |
| 30.06.2022 | 244,17 | 245,00 | 240,73 | 243,30 | -0,87% | 3.033.810,00 |
| 29.06.2022 | 246,26 | 247,10 | 243,72 | 245,43 | 0,79% | 2.610.385,00 |
| 28.06.2022 | 245,93 | 247,58 | 243,39 | 243,51 | -0,55% | 2.430.090,00 |
| 27.06.2022 | 245,17 | 246,29 | 244,02 | 244,85 | -0,21% | 2.767.528,00 |
| 24.06.2022 | 244,00 | 246,00 | 242,88 | 245,37 | 0,94% | 4.527.676,00 |
| 23.06.2022 | 241,72 | 244,02 | 240,91 | 243,09 | 1,23% | 3.229.579,00 |
| 22.06.2022 | 237,17 | 242,34 | 236,90 | 240,14 | 0,73% | 4.172.902,00 |
| 21.06.2022 | 236,84 | 238,86 | 233,93 | 238,41 | 1,57% | 3.882.258,00 |
| 17.06.2022 | 230,13 | 238,25 | 229,49 | 234,72 | 1,74% | 13.114.518,00 |
| 16.06.2022 | 233,60 | 234,54 | 229,59 | 230,71 | -2,07% | 4.102.741,00 |
| 15.06.2022 | 236,53 | 237,26 | 231,98 | 235,58 | -0,05% | 3.076.707,00 |
| 14.06.2022 | 236,97 | 238,70 | 233,44 | 235,70 | -0,45% | 3.020.894,00 |
| 13.06.2022 | 237,94 | 239,05 | 235,99 | 236,77 | -1,35% | 4.462.367,00 |
| 10.06.2022 | 240,02 | 242,08 | 237,40 | 240,01 | -0,72% | 2.910.921,00 |
| 09.06.2022 | 244,72 | 246,72 | 241,44 | 241,75 | -1,52% | 2.695.187,00 |
| 08.06.2022 | 246,66 | 246,88 | 243,58 | 245,48 | -0,38% | 2.353.914,00 |
| 07.06.2022 | 244,65 | 246,80 | 243,37 | 246,41 | 0,40% | 2.693.832,00 |
| 06.06.2022 | 248,33 | 248,83 | 243,61 | 245,44 | -1,21% | 2.413.787,00 |
| 03.06.2022 | 248,30 | 250,69 | 247,72 | 248,45 | 0,07% | 2.086.703,00 |
| 02.06.2022 | 252,62 | 252,73 | 243,85 | 248,28 | -2,03% | 3.916.249,00 |
| 01.06.2022 | 257,88 | 257,97 | 251,35 | 253,42 | -1,29% | 2.664.606,00 |
| 31.05.2022 | 255,00 | 257,26 | 251,01 | 256,74 | 0,58% | 6.737.597,00 |
| 27.05.2022 | 253,50 | 256,23 | 250,92 | 255,26 | 0,87% | 2.678.950,00 |
| 26.05.2022 | 253,39 | 255,61 | 252,08 | 253,05 | 0,02% | 2.222.518,00 |
| 25.05.2022 | 253,00 | 254,81 | 250,03 | 253,01 | 0,44% | 3.538.388,00 |
| 24.05.2022 | 248,67 | 252,40 | 248,33 | 251,89 | 1,14% | 2.667.333,00 |
| 23.05.2022 | 249,68 | 251,05 | 247,88 | 249,04 | 0,62% | 2.272.587,00 |
| 20.05.2022 | 244,06 | 247,66 | 242,96 | 247,50 | 1,12% | 3.860.535,00 |
| 19.05.2022 | 242,35 | 245,86 | 241,86 | 244,77 | 0,33% | 2.414.166,00 |
| 18.05.2022 | 246,49 | 247,29 | 243,00 | 243,96 | -0,57% | 3.376.870,00 |
| 17.05.2022 | 245,14 | 246,22 | 239,26 | 245,35 | 0,61% | 2.344.090,00 |
| 16.05.2022 | 241,24 | 245,11 | 241,16 | 243,87 | 0,19% | 2.414.578,00 |
| 13.05.2022 | 244,64 | 245,00 | 241,29 | 243,40 | -0,54% | 2.632.099,00 |
| 12.05.2022 | 240,06 | 244,84 | 239,05 | 244,72 | 1,70% | 3.733.327,00 |
| 11.05.2022 | 240,36 | 243,38 | 239,21 | 240,64 | -0,03% | 3.411.712,00 |
| 10.05.2022 | 242,21 | 244,41 | 240,47 | 240,71 | 0,61% | 4.234.784,00 |
| 09.05.2022 | 236,58 | 242,77 | 234,54 | 239,24 | 1,16% | 4.376.470,00 |
| 06.05.2022 | 231,76 | 237,46 | 231,75 | 236,50 | 0,92% | 4.682.110,00 |
| 05.05.2022 | 235,50 | 238,84 | 232,24 | 234,35 | -0,74% | 3.357.092,00 |
| 04.05.2022 | 232,57 | 237,11 | 231,40 | 236,10 | 1,68% | 2.494.870,00 |
| 03.05.2022 | 233,75 | 234,19 | 229,60 | 232,19 | 0,55% | 2.443.774,00 |
| 02.05.2022 | 233,37 | 234,05 | 227,32 | 230,92 | -0,97% | 4.154.839,00 |
| 29.04.2022 | 236,50 | 240,48 | 232,74 | 233,19 | -2,07% | 4.029.371,00 |
| 28.04.2022 | 235,73 | 242,91 | 231,15 | 238,13 | -4,28% | 6.609.483,00 |
| 27.04.2022 | 249,04 | 252,02 | 246,44 | 248,79 | -0,43% | 2.973.517,00 |
| 26.04.2022 | 250,30 | 253,00 | 249,72 | 249,87 | -0,91% | 3.305.977,00 |
| 25.04.2022 | 251,01 | 252,65 | 247,91 | 252,17 | 0,73% | 2.271.002,00 |
| 22.04.2022 | 254,10 | 255,90 | 250,06 | 250,35 | -2,00% | 2.617.802,00 |
| 21.04.2022 | 256,41 | 258,39 | 254,95 | 255,46 | 0,03% | 2.117.452,00 |
| 20.04.2022 | 254,07 | 256,89 | 253,50 | 255,38 | 0,79% | 1.888.124,00 |
| 19.04.2022 | 252,49 | 255,73 | 250,35 | 253,37 | 0,57% | 2.355.130,00 |
| 18.04.2022 | 252,49 | 255,39 | 251,15 | 251,93 | -0,82% | 3.615.479,00 |
| 14.04.2022 | 254,40 | 257,57 | 253,65 | 254,02 | 0,20% | 2.861.783,00 |
| 13.04.2022 | 251,14 | 253,97 | 249,77 | 253,51 | 1,39% | 2.402.811,00 |
| 12.04.2022 | 250,97 | 252,55 | 246,77 | 250,04 | -0,33% | 2.261.166,00 |
| 11.04.2022 | 253,60 | 258,45 | 250,15 | 250,87 | -0,46% | 2.975.429,00 |
| 08.04.2022 | 251,53 | 253,88 | 250,54 | 252,02 | 0,15% | 2.745.806,00 |
| 07.04.2022 | 249,20 | 252,73 | 249,02 | 251,64 | 0,68% | 2.674.431,00 |
| 06.04.2022 | 244,85 | 251,46 | 244,85 | 249,93 | 2,20% | 3.868.987,00 |
| 05.04.2022 | 243,74 | 248,75 | 243,74 | 244,56 | -0,13% | 2.181.036,00 |
| 04.04.2022 | 242,84 | 246,45 | 242,65 | 244,87 | 0,72% | 3.519.823,00 |
| 01.04.2022 | 243,03 | 243,95 | 240,73 | 243,12 | 0,54% | 1.884.022,00 |
| 31.03.2022 | 244,18 | 245,48 | 241,68 | 241,82 | -0,31% | 3.102.756,00 |
| 30.03.2022 | 243,57 | 244,73 | 242,02 | 242,57 | 0,43% | 2.593.344,00 |
| 29.03.2022 | 241,66 | 242,61 | 238,61 | 241,54 | 0,44% | 2.230.581,00 |
| 28.03.2022 | 238,82 | 240,57 | 237,98 | 240,47 | 0,70% | 2.045.354,00 |
| 25.03.2022 | 236,87 | 239,49 | 236,21 | 238,79 | 0,81% | 1.424.650,00 |
| 24.03.2022 | 235,80 | 237,85 | 234,00 | 236,87 | 1,15% | 2.349.036,00 |
| 23.03.2022 | 237,29 | 239,38 | 234,04 | 234,18 | -0,97% | 2.533.060,00 |
| 22.03.2022 | 236,32 | 237,52 | 234,54 | 236,47 | 0,06% | 2.212.396,00 |
| 21.03.2022 | 237,07 | 240,32 | 234,73 | 236,32 | 0,03% | 2.385.222,00 |
| 18.03.2022 | 234,91 | 236,40 | 232,75 | 236,25 | 0,17% | 7.617.112,00 |
| 17.03.2022 | 231,72 | 236,57 | 231,22 | 235,86 | 1,81% | 3.262.328,00 |