269,400$
2,53%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
Ask:
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 264,00 | 269,38 | 260,71 | 268,99 | 2,37% | 354.096,00 |
| 18.04.2024 | 265,64 | 265,92 | 262,58 | 262,75 | -0,49% | 1.521.586,00 |
| 17.04.2024 | 267,54 | 268,77 | 263,39 | 264,04 | -0,62% | 1.750.459,00 |
| 16.04.2024 | 266,83 | 267,51 | 263,81 | 265,69 | 0,07% | 1.720.509,00 |
| 15.04.2024 | 269,93 | 270,93 | 264,35 | 265,51 | -0,66% | 1.728.616,00 |
| 12.04.2024 | 268,77 | 269,30 | 266,17 | 267,28 | -1,06% | 2.140.134,00 |
| 11.04.2024 | 270,22 | 273,00 | 268,45 | 270,15 | 1,39% | 1.857.668,00 |
| 10.04.2024 | 267,96 | 268,38 | 264,63 | 266,45 | -1,44% | 1.555.166,00 |
| 09.04.2024 | 270,19 | 271,29 | 268,58 | 270,35 | 0,44% | 1.449.855,00 |
| 08.04.2024 | 269,48 | 270,21 | 267,55 | 269,16 | -0,29% | 1.546.202,00 |
| 05.04.2024 | 265,90 | 273,07 | 265,08 | 269,95 | 0,72% | 2.293.985,00 |
| 04.04.2024 | 276,05 | 276,73 | 267,75 | 268,02 | -2,34% | 1.994.096,00 |
| 03.04.2024 | 275,69 | 276,47 | 273,68 | 274,43 | -0,64% | 1.310.899,00 |
| 02.04.2024 | 283,34 | 283,91 | 276,04 | 276,19 | -2,42% | 1.728.466,00 |
| 01.04.2024 | 282,11 | 283,83 | 279,00 | 283,04 | -0,45% | 1.560.169,00 |
| 28.03.2024 | 287,86 | 288,57 | 284,21 | 284,32 | -0,70% | 2.289.919,00 |
| 27.03.2024 | 284,22 | 286,82 | 282,55 | 286,31 | 1,61% | 1.845.839,00 |
| 26.03.2024 | 282,15 | 284,50 | 280,70 | 281,77 | 0,34% | 3.327.013,00 |
| 25.03.2024 | 276,43 | 281,33 | 275,41 | 280,82 | 1,68% | 2.931.061,00 |
| 22.03.2024 | 277,39 | 278,29 | 275,10 | 276,17 | -0,28% | 2.303.249,00 |
| 21.03.2024 | 274,63 | 277,92 | 274,39 | 276,95 | 1,43% | 2.484.395,00 |
| 20.03.2024 | 270,18 | 273,16 | 269,24 | 273,05 | 0,49% | 2.115.872,00 |
| 19.03.2024 | 270,18 | 273,16 | 269,51 | 271,73 | 0,31% | 3.036.834,00 |
| 18.03.2024 | 270,00 | 273,58 | 269,21 | 270,90 | 0,76% | 3.584.833,00 |
| 15.03.2024 | 272,09 | 275,18 | 268,17 | 268,87 | -1,02% | 8.795.786,00 |
| 14.03.2024 | 276,84 | 277,23 | 270,45 | 271,63 | -1,60% | 1.944.070,00 |
| 13.03.2024 | 278,18 | 278,56 | 275,21 | 276,04 | -0,18% | 1.278.559,00 |
| 12.03.2024 | 276,85 | 278,15 | 274,14 | 276,55 | 0,40% | 1.420.264,00 |
| 11.03.2024 | 274,51 | 278,19 | 272,99 | 275,45 | 0,62% | 1.610.177,00 |
| 08.03.2024 | 272,81 | 276,56 | 272,01 | 273,75 | 0,33% | 2.251.117,00 |
| 07.03.2024 | 276,30 | 276,81 | 269,58 | 272,86 | -1,36% | 4.054.355,00 |
| 06.03.2024 | 275,38 | 278,97 | 274,55 | 276,61 | -0,01% | 1.984.857,00 |
| 05.03.2024 | 279,62 | 279,75 | 275,02 | 276,65 | -0,97% | 2.571.300,00 |
| 04.03.2024 | 283,26 | 285,89 | 277,65 | 279,35 | -0,35% | 2.224.484,00 |
| 01.03.2024 | 276,50 | 281,92 | 274,88 | 280,33 | 2,37% | 3.772.930,00 |
| 29.02.2024 | 278,52 | 279,83 | 273,43 | 273,83 | -1,31% | 5.768.050,00 |
| 28.02.2024 | 278,99 | 280,43 | 277,09 | 277,46 | -0,37% | 2.966.870,00 |
| 27.02.2024 | 279,10 | 281,22 | 277,09 | 278,48 | -2,76% | 2.934.610,00 |
| 26.02.2024 | 288,28 | 289,87 | 285,42 | 286,37 | -0,97% | 2.445.422,00 |
| 23.02.2024 | 286,52 | 292,24 | 286,01 | 289,18 | 1,40% | 2.462.555,00 |
| 22.02.2024 | 282,48 | 285,72 | 281,30 | 285,18 | 0,60% | 2.977.150,00 |
| 21.02.2024 | 284,84 | 285,78 | 280,80 | 283,49 | -0,05% | 1.600.400,00 |
| 20.02.2024 | 283,85 | 285,30 | 280,55 | 283,62 | -0,03% | 2.814.307,00 |
| 16.02.2024 | 287,71 | 287,71 | 283,27 | 283,70 | -1,86% | 3.596.798,00 |
| 15.02.2024 | 287,88 | 290,35 | 285,60 | 289,07 | -0,34% | 2.895.571,00 |
| 14.02.2024 | 289,88 | 290,87 | 287,55 | 290,07 | -0,16% | 2.601.157,00 |
| 13.02.2024 | 294,61 | 295,52 | 286,89 | 290,54 | -1,35% | 3.019.074,00 |
| 12.02.2024 | 289,97 | 294,60 | 288,86 | 294,51 | 1,16% | 2.812.356,00 |
| 09.02.2024 | 294,85 | 295,00 | 289,71 | 291,12 | -1,30% | 3.341.055,00 |
| 08.02.2024 | 297,00 | 298,00 | 288,78 | 294,95 | -0,31% | 5.444.664,00 |
| 07.02.2024 | 315,51 | 315,51 | 295,27 | 295,87 | -6,59% | 8.321.092,00 |
| 06.02.2024 | 325,40 | 326,96 | 314,75 | 316,74 | -1,65% | 5.109.007,00 |
| 05.02.2024 | 323,53 | 329,72 | 317,72 | 322,04 | -0,36% | 3.060.976,00 |
| 02.02.2024 | 323,64 | 325,77 | 320,75 | 323,19 | -0,46% | 2.585.923,00 |
| 01.02.2024 | 314,50 | 324,82 | 313,70 | 324,67 | 3,35% | 3.057.464,00 |
| 31.01.2024 | 316,00 | 316,64 | 312,62 | 314,14 | -0,15% | 2.091.198,00 |
| 30.01.2024 | 312,53 | 314,92 | 310,52 | 314,62 | 0,32% | 2.598.927,00 |
| 29.01.2024 | 311,44 | 313,61 | 309,89 | 313,61 | 0,59% | 1.920.527,00 |
| 26.01.2024 | 310,57 | 312,02 | 309,86 | 311,77 | 0,48% | 2.035.761,00 |
| 25.01.2024 | 308,72 | 310,32 | 305,70 | 310,27 | 1,56% | 1.672.755,00 |
| 24.01.2024 | 309,92 | 312,45 | 305,24 | 305,50 | -1,42% | 1.943.203,00 |
| 23.01.2024 | 309,53 | 311,30 | 309,10 | 309,91 | -0,08% | 1.768.089,00 |
| 22.01.2024 | 308,70 | 312,16 | 306,60 | 310,16 | 0,76% | 2.591.830,00 |
| 19.01.2024 | 304,73 | 309,09 | 301,11 | 307,81 | 1,09% | 2.566.513,00 |
| 18.01.2024 | 302,25 | 305,64 | 299,55 | 304,49 | 0,15% | 2.141.206,00 |
| 17.01.2024 | 302,46 | 304,63 | 301,10 | 304,02 | 0,18% | 1.782.229,00 |
| 16.01.2024 | 306,51 | 308,00 | 301,18 | 303,48 | -0,99% | 1.991.611,00 |
| 12.01.2024 | 305,24 | 306,95 | 303,40 | 306,51 | 1,08% | 1.567.908,00 |
| 11.01.2024 | 303,43 | 304,61 | 300,00 | 303,25 | -0,43% | 1.673.863,00 |
| 10.01.2024 | 307,16 | 307,64 | 304,27 | 304,55 | -0,88% | 1.842.988,00 |
| 09.01.2024 | 308,02 | 309,97 | 305,94 | 307,26 | -1,16% | 2.226.914,00 |
| 08.01.2024 | 301,47 | 311,05 | 300,35 | 310,86 | 2,59% | 2.387.873,00 |
| 05.01.2024 | 302,20 | 303,53 | 299,76 | 303,00 | -0,06% | 1.846.201,00 |
| 04.01.2024 | 301,50 | 305,09 | 298,59 | 303,19 | 0,83% | 2.694.795,00 |
| 03.01.2024 | 300,05 | 303,25 | 297,05 | 300,69 | 1,11% | 2.252.128,00 |
| 02.01.2024 | 287,28 | 300,64 | 287,28 | 297,40 | 3,26% | 2.651.228,00 |
| 29.12.2023 | 287,86 | 288,49 | 286,39 | 288,02 | -0,15% | 1.766.799,00 |
| 28.12.2023 | 287,88 | 289,04 | 287,63 | 288,46 | 0,67% | 1.205.827,00 |
| 27.12.2023 | 284,50 | 287,29 | 283,35 | 286,53 | 0,93% | 1.829.541,00 |
| 26.12.2023 | 284,12 | 284,72 | 281,67 | 283,90 | -0,09% | 1.287.388,00 |
| 22.12.2023 | 280,00 | 285,68 | 280,00 | 284,16 | 1,73% | 1.814.168,00 |
| 21.12.2023 | 276,55 | 279,82 | 276,40 | 279,33 | 1,51% | 1.796.247,00 |
| 20.12.2023 | 277,83 | 278,80 | 275,01 | 275,18 | -1,20% | 2.413.173,00 |
| 19.12.2023 | 278,69 | 280,57 | 276,59 | 278,53 | 1,11% | 1.746.364,00 |
| 18.12.2023 | 277,00 | 277,10 | 274,35 | 275,48 | 0,01% | 1.747.749,00 |
| 15.12.2023 | 276,27 | 279,27 | 273,33 | 275,45 | -0,31% | 8.731.114,00 |
| 14.12.2023 | 281,32 | 282,73 | 274,08 | 276,32 | -1,87% | 2.819.084,00 |
| 13.12.2023 | 274,16 | 281,85 | 273,31 | 281,58 | 2,77% | 1.842.808,00 |
| 12.12.2023 | 277,13 | 277,25 | 273,26 | 273,99 | 0,69% | 2.507.206,00 |
| 11.12.2023 | 271,96 | 275,90 | 270,42 | 272,11 | 1,11% | 2.282.060,00 |
| 08.12.2023 | 271,17 | 271,97 | 268,82 | 269,12 | -0,81% | 2.608.218,00 |
| 07.12.2023 | 270,50 | 273,41 | 266,63 | 271,31 | 0,73% | 2.025.344,00 |
| 06.12.2023 | 271,41 | 271,96 | 269,13 | 269,34 | -0,57% | 1.278.774,00 |
| 05.12.2023 | 271,87 | 272,00 | 268,47 | 270,88 | -0,58% | 1.310.978,00 |
| 04.12.2023 | 270,88 | 273,43 | 270,10 | 272,46 | 0,00% | 1.604.270,00 |
| 01.12.2023 | 269,97 | 272,59 | 267,62 | 272,45 | 1,04% | 2.303.908,00 |
| 30.11.2023 | 267,71 | 270,56 | 267,34 | 269,64 | 1,14% | 2.515.350,00 |
| 29.11.2023 | 264,74 | 268,11 | 263,50 | 266,60 | 0,41% | 1.978.454,00 |
| 28.11.2023 | 265,43 | 266,60 | 261,66 | 265,52 | 0,47% | 1.693.310,00 |
| 27.11.2023 | 265,43 | 265,57 | 261,66 | 264,27 | -0,45% | 1.809.692,00 |