Börse:
229,921$
0,71%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
229,618$
Ask:
230,225$
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2021 | 238,37 | 239,42 | 227,10 | 228,31 | -6,46% | 6.952.767,00 |
| 03.08.2021 | 240,76 | 244,39 | 239,41 | 244,08 | 1,79% | 2.320.625,00 |
| 02.08.2021 | 242,12 | 242,48 | 238,37 | 239,79 | -0,72% | 1.849.506,00 |
| 30.07.2021 | 242,62 | 243,10 | 240,63 | 241,54 | -0,38% | 2.284.415,00 |
| 29.07.2021 | 244,46 | 245,16 | 242,21 | 242,46 | -0,73% | 1.498.915,00 |
| 28.07.2021 | 244,55 | 247,70 | 243,52 | 244,25 | -0,18% | 1.649.082,00 |
| 27.07.2021 | 244,12 | 245,61 | 243,38 | 244,68 | -0,16% | 2.166.652,00 |
| 26.07.2021 | 247,72 | 248,39 | 244,81 | 245,08 | -1,07% | 1.518.535,00 |
| 23.07.2021 | 246,27 | 248,56 | 244,87 | 247,72 | 1,22% | 1.747.301,00 |
| 22.07.2021 | 243,98 | 246,22 | 243,13 | 244,74 | -0,04% | 1.379.824,00 |
| 21.07.2021 | 246,91 | 246,96 | 242,69 | 244,85 | -0,83% | 1.901.962,00 |
| 20.07.2021 | 247,27 | 250,39 | 245,71 | 246,89 | 0,06% | 3.035.168,00 |
| 19.07.2021 | 247,80 | 249,95 | 244,85 | 246,73 | -0,50% | 2.529.988,00 |
| 16.07.2021 | 248,08 | 249,53 | 246,54 | 247,96 | 0,54% | 3.141.506,00 |
| 15.07.2021 | 244,33 | 247,57 | 242,14 | 246,63 | 0,79% | 2.106.705,00 |
| 14.07.2021 | 244,22 | 245,33 | 241,49 | 244,70 | -0,05% | 2.185.185,00 |
| 13.07.2021 | 245,39 | 246,75 | 242,98 | 244,83 | 0,19% | 1.618.267,00 |
| 12.07.2021 | 244,49 | 247,90 | 243,54 | 244,37 | -0,34% | 2.149.359,00 |
| 09.07.2021 | 243,09 | 245,93 | 241,71 | 245,20 | 0,38% | 1.609.921,00 |
| 08.07.2021 | 244,24 | 246,70 | 242,45 | 244,28 | 0,44% | 1.994.352,00 |
| 07.07.2021 | 244,07 | 244,28 | 241,34 | 243,22 | -0,18% | 2.381.807,00 |
| 06.07.2021 | 247,26 | 248,12 | 243,17 | 243,65 | -2,03% | 2.792.548,00 |
| 02.07.2021 | 247,33 | 249,90 | 246,25 | 248,70 | 0,73% | 1.943.599,00 |
| 01.07.2021 | 243,74 | 247,10 | 243,55 | 246,90 | 1,29% | 2.091.646,00 |
| 30.06.2021 | 242,72 | 244,27 | 242,06 | 243,75 | 0,53% | 2.325.186,00 |
| 29.06.2021 | 243,22 | 243,94 | 242,06 | 242,46 | -0,16% | 1.337.089,00 |
| 28.06.2021 | 244,03 | 245,51 | 242,66 | 242,84 | 0,07% | 1.680.689,00 |
| 25.06.2021 | 241,63 | 243,65 | 240,11 | 242,68 | 0,72% | 4.309.911,00 |
| 24.06.2021 | 240,41 | 243,03 | 239,29 | 240,95 | 0,94% | 1.942.952,00 |
| 23.06.2021 | 239,65 | 239,75 | 236,93 | 238,71 | -0,50% | 1.654.342,00 |
| 22.06.2021 | 239,71 | 240,75 | 238,29 | 239,91 | -0,14% | 1.780.379,00 |
| 21.06.2021 | 239,64 | 240,91 | 237,65 | 240,24 | 0,65% | 2.149.019,00 |
| 18.06.2021 | 239,58 | 241,00 | 236,47 | 238,68 | -0,86% | 5.560.411,00 |
| 17.06.2021 | 239,54 | 242,43 | 238,34 | 240,76 | 0,49% | 2.142.783,00 |
| 16.06.2021 | 240,87 | 244,51 | 238,00 | 239,58 | -0,11% | 3.185.551,00 |
| 15.06.2021 | 241,74 | 241,98 | 239,05 | 239,85 | -0,56% | 2.508.831,00 |
| 14.06.2021 | 242,56 | 242,72 | 239,29 | 241,19 | -0,65% | 2.083.431,00 |
| 11.06.2021 | 244,88 | 245,50 | 241,98 | 242,77 | -0,76% | 2.002.318,00 |
| 10.06.2021 | 239,57 | 245,33 | 239,22 | 244,64 | 2,14% | 2.656.244,00 |
| 09.06.2021 | 237,92 | 241,31 | 236,73 | 239,52 | 1,14% | 3.047.686,00 |
| 08.06.2021 | 238,93 | 239,12 | 235,25 | 236,82 | -0,16% | 1.638.030,00 |
| 07.06.2021 | 236,92 | 240,57 | 235,20 | 237,19 | 0,14% | 2.153.799,00 |
| 04.06.2021 | 236,74 | 239,28 | 235,75 | 236,85 | 0,47% | 1.875.699,00 |
| 03.06.2021 | 233,67 | 236,58 | 233,36 | 235,74 | 0,25% | 2.010.621,00 |
| 02.06.2021 | 234,90 | 236,69 | 233,89 | 235,16 | 0,68% | 2.266.903,00 |
| 01.06.2021 | 242,20 | 242,28 | 232,94 | 233,58 | -1,83% | 3.799.573,00 |
| 28.05.2021 | 236,21 | 240,87 | 236,13 | 237,94 | 1,12% | 3.240.387,00 |
| 27.05.2021 | 238,91 | 239,46 | 234,58 | 235,31 | -1,36% | 3.701.322,00 |
| 26.05.2021 | 241,84 | 242,48 | 238,33 | 238,55 | -1,43% | 3.812.161,00 |
| 25.05.2021 | 246,66 | 247,75 | 241,78 | 242,00 | -2,32% | 3.210.585,00 |
| 24.05.2021 | 250,56 | 253,48 | 247,57 | 247,75 | -1,30% | 2.552.122,00 |
| 21.05.2021 | 253,71 | 254,06 | 250,74 | 251,01 | -0,37% | 2.177.900,00 |
| 20.05.2021 | 248,01 | 254,39 | 247,91 | 251,93 | 1,33% | 2.227.471,00 |
| 19.05.2021 | 248,39 | 249,09 | 246,75 | 248,63 | -0,89% | 2.652.544,00 |
| 18.05.2021 | 252,08 | 253,10 | 250,32 | 250,86 | -0,60% | 1.608.972,00 |
| 17.05.2021 | 252,29 | 254,66 | 250,64 | 252,38 | 0,40% | 1.921.821,00 |
| 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 |