Börse:
186,300€
-0,89%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
186,100€
Ask:
186,500€
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 187,44 | 187,44 | 184,08 | 184,12 | -2,05% | 1.415,00 |
| 27.11.2020 | 185,50 | 188,42 | 184,60 | 187,98 | 1,13% | 2.220,00 |
| 26.11.2020 | 185,98 | 185,98 | 185,00 | 185,88 | 0,70% | 588,00 |
| 25.11.2020 | 185,22 | 187,52 | 184,58 | 184,58 | -0,71% | 1.306,00 |
| 24.11.2020 | 187,90 | 189,38 | 185,46 | 185,90 | -0,43% | 1.535,00 |
| 23.11.2020 | 188,98 | 189,82 | 186,36 | 186,70 | -1,11% | 1.236,00 |
| 20.11.2020 | 189,70 | 190,62 | 187,68 | 188,80 | -0,42% | 949,00 |
| 19.11.2020 | 192,64 | 193,06 | 189,54 | 189,60 | -2,54% | 867,00 |
| 18.11.2020 | 196,78 | 196,78 | 194,34 | 194,54 | -1,65% | 266,00 |
| 17.11.2020 | 200,65 | 200,65 | 197,36 | 197,80 | -2,15% | 603,00 |
| 16.11.2020 | 203,25 | 203,50 | 200,70 | 202,15 | 0,82% | 1.589,00 |
| 13.11.2020 | 200,00 | 201,55 | 199,12 | 200,50 | -0,20% | 691,00 |
| 12.11.2020 | 203,85 | 204,15 | 199,50 | 200,90 | -1,83% | 528,00 |
| 11.11.2020 | 204,50 | 208,55 | 202,45 | 204,65 | -0,24% | 1.451,00 |
| 10.11.2020 | 198,76 | 209,75 | 198,10 | 205,15 | 2,76% | 2.926,00 |
| 09.11.2020 | 197,10 | 207,95 | 197,10 | 199,64 | 2,14% | 4.091,00 |
| 06.11.2020 | 195,60 | 196,86 | 193,44 | 195,46 | -0,35% | 757,00 |
| 05.11.2020 | 198,82 | 200,85 | 194,76 | 196,14 | -0,38% | 1.844,00 |
| 04.11.2020 | 194,00 | 201,20 | 189,66 | 196,88 | 4,35% | 2.316,00 |
| 03.11.2020 | 190,36 | 191,36 | 187,02 | 188,68 | -0,20% | 1.238,00 |
| 02.11.2020 | 185,22 | 191,04 | 185,22 | 189,06 | 0,88% | 1.679,00 |
| 30.10.2020 | 183,16 | 187,42 | 183,16 | 187,42 | 0,62% | 2.014,00 |
| 29.10.2020 | 181,92 | 189,06 | 180,34 | 186,26 | 2,91% | 2.624,00 |
| 28.10.2020 | 187,96 | 191,00 | 181,00 | 181,00 | -4,50% | 2.573,00 |
| 27.10.2020 | 190,92 | 190,96 | 188,80 | 189,52 | 0,38% | 1.174,00 |
| 26.10.2020 | 190,00 | 192,90 | 187,76 | 188,80 | -1,85% | 4.007,00 |
| 23.10.2020 | 193,38 | 193,64 | 191,02 | 192,36 | 0,02% | 1.793,00 |
| 22.10.2020 | 192,02 | 194,00 | 191,60 | 192,32 | -0,63% | 1.443,00 |
| 21.10.2020 | 196,82 | 196,82 | 191,94 | 193,54 | -1,62% | 1.361,00 |
| 20.10.2020 | 197,02 | 197,92 | 194,54 | 196,72 | 0,48% | 1.566,00 |
| 19.10.2020 | 201,50 | 202,55 | 195,68 | 195,78 | -2,81% | 1.602,00 |
| 16.10.2020 | 200,35 | 204,10 | 199,50 | 201,45 | 0,42% | 903,00 |
| 15.10.2020 | 201,30 | 202,55 | 199,34 | 200,60 | -1,18% | 1.931,00 |
| 14.10.2020 | 204,85 | 205,65 | 202,00 | 203,00 | -0,56% | 1.692,00 |
| 13.10.2020 | 203,55 | 205,95 | 201,70 | 204,15 | 0,69% | 1.598,00 |
| 12.10.2020 | 200,70 | 204,55 | 199,98 | 202,75 | 1,48% | 3.842,00 |
| 09.10.2020 | 205,00 | 205,35 | 198,32 | 199,80 | -2,23% | 6.572,00 |
| 08.10.2020 | 219,85 | 220,75 | 203,45 | 204,35 | -6,73% | 3.831,00 |
| 07.10.2020 | 216,70 | 219,50 | 215,70 | 219,10 | 1,91% | 1.357,00 |
| 06.10.2020 | 218,90 | 220,05 | 214,05 | 215,00 | -0,69% | 2.725,00 |
| 05.10.2020 | 211,10 | 217,40 | 209,75 | 216,50 | 2,27% | 1.107,00 |
| 02.10.2020 | 214,05 | 216,95 | 209,60 | 211,70 | -2,46% | 963,00 |
| 01.10.2020 | 218,30 | 219,40 | 216,50 | 217,05 | 0,49% | 2.671,00 |
| 30.09.2020 | 210,00 | 218,35 | 210,00 | 216,00 | 1,98% | 860,00 |
| 29.09.2020 | 213,05 | 213,05 | 209,00 | 211,80 | 0,40% | 1.030,00 |
| 28.09.2020 | 210,60 | 212,90 | 210,20 | 210,95 | 2,13% | 572,00 |
| 25.09.2020 | 206,00 | 207,05 | 204,25 | 206,55 | 0,61% | 681,00 |
| 24.09.2020 | 208,45 | 208,65 | 205,30 | 205,30 | -1,11% | 676,00 |
| 23.09.2020 | 210,70 | 213,15 | 207,60 | 207,60 | -1,54% | 475,00 |
| 22.09.2020 | 206,85 | 210,85 | 205,70 | 210,85 | 2,21% | 577,00 |
| 21.09.2020 | 208,75 | 209,80 | 202,65 | 206,30 | -0,39% | 1.044,00 |
| 18.09.2020 | 208,85 | 210,40 | 205,00 | 207,10 | -1,10% | 775,00 |
| 17.09.2020 | 207,20 | 211,50 | 207,05 | 209,40 | -0,07% | 512,00 |
| 16.09.2020 | 210,60 | 212,45 | 209,55 | 209,55 | -1,06% | 578,00 |
| 15.09.2020 | 208,75 | 212,35 | 207,60 | 211,80 | 2,32% | 1.472,00 |
| 14.09.2020 | 207,95 | 208,30 | 206,45 | 207,00 | 0,90% | 228,00 |
| 11.09.2020 | 204,70 | 207,00 | 203,90 | 205,15 | 0,61% | 1.380,00 |
| 10.09.2020 | 208,60 | 208,60 | 202,95 | 203,90 | -2,21% | 700,00 |
| 09.09.2020 | 207,05 | 209,25 | 203,85 | 208,50 | 1,71% | 2.084,00 |
| 08.09.2020 | 213,30 | 214,50 | 203,60 | 205,00 | -3,30% | 1.530,00 |
| 07.09.2020 | 207,00 | 212,00 | 206,00 | 212,00 | 0,43% | 739,00 |
| 04.09.2020 | 208,60 | 213,50 | 206,55 | 211,10 | 1,03% | 1.508,00 |
| 03.09.2020 | 218,50 | 222,00 | 208,50 | 208,95 | -3,44% | 2.626,00 |
| 02.09.2020 | 211,70 | 217,55 | 211,70 | 216,40 | 3,66% | 1.644,00 |
| 01.09.2020 | 212,80 | 214,35 | 208,40 | 208,75 | -1,70% | 1.562,00 |
| 31.08.2020 | 213,30 | 214,45 | 209,40 | 212,35 | 0,45% | 1.766,00 |
| 28.08.2020 | 214,50 | 215,50 | 208,75 | 211,40 | -1,63% | 3.519,00 |
| 27.08.2020 | 211,90 | 217,20 | 210,90 | 214,90 | 1,51% | 1.864,00 |
| 26.08.2020 | 212,80 | 215,00 | 208,30 | 211,70 | 0,83% | 3.270,00 |
| 25.08.2020 | 207,40 | 211,00 | 204,00 | 209,95 | 5,46% | 3.074,00 |
| 24.08.2020 | 202,05 | 203,15 | 198,08 | 199,08 | -1,03% | 2.080,00 |
| 21.08.2020 | 201,90 | 203,15 | 200,10 | 201,15 | -0,15% | 1.273,00 |
| 20.08.2020 | 201,60 | 204,45 | 200,45 | 201,45 | -1,08% | 1.248,00 |
| 19.08.2020 | 202,90 | 204,65 | 200,00 | 203,65 | 0,77% | 885,00 |
| 18.08.2020 | 205,05 | 206,20 | 201,95 | 202,10 | -1,32% | 634,00 |
| 17.08.2020 | 202,25 | 205,85 | 202,10 | 204,80 | 1,51% | 811,00 |
| 14.08.2020 | 202,20 | 203,30 | 201,75 | 201,75 | -1,05% | 325,00 |
| 13.08.2020 | 204,30 | 205,40 | 200,00 | 203,90 | -0,59% | 1.844,00 |
| 12.08.2020 | 201,90 | 205,60 | 198,52 | 205,10 | 2,55% | 1.233,00 |
| 11.08.2020 | 202,95 | 204,40 | 199,72 | 200,00 | -1,21% | 2.200,00 |
| 10.08.2020 | 204,60 | 205,05 | 200,65 | 202,45 | -0,42% | 1.843,00 |
| 07.08.2020 | 202,60 | 205,45 | 202,60 | 203,30 | 0,10% | 1.933,00 |
| 06.08.2020 | 202,25 | 204,05 | 201,35 | 203,10 | -0,29% | 1.001,00 |
| 05.08.2020 | 207,00 | 208,30 | 203,00 | 203,70 | -1,02% | 1.028,00 |
| 04.08.2020 | 211,00 | 211,25 | 205,35 | 205,80 | -2,35% | 1.269,00 |
| 03.08.2020 | 210,00 | 212,60 | 208,45 | 210,75 | 2,01% | 4.818,00 |
| 31.07.2020 | 208,65 | 210,00 | 203,70 | 206,60 | -0,72% | 1.375,00 |
| 30.07.2020 | 211,00 | 211,15 | 207,80 | 208,10 | -1,35% | 907,00 |
| 29.07.2020 | 214,25 | 216,50 | 208,55 | 210,95 | -3,96% | 2.136,00 |
| 28.07.2020 | 216,05 | 220,30 | 215,00 | 219,65 | 1,60% | 1.480,00 |
| 27.07.2020 | 211,05 | 216,20 | 211,05 | 216,20 | 1,96% | 1.033,00 |
| 24.07.2020 | 215,80 | 219,10 | 211,25 | 212,05 | -2,44% | 2.144,00 |
| 23.07.2020 | 221,50 | 223,15 | 217,25 | 217,35 | -2,23% | 1.868,00 |
| 22.07.2020 | 224,80 | 224,80 | 222,00 | 222,30 | -0,98% | 617,00 |
| 21.07.2020 | 230,00 | 231,40 | 224,50 | 224,50 | -1,97% | 1.598,00 |
| 20.07.2020 | 224,70 | 230,00 | 223,70 | 229,00 | 1,06% | 1.254,00 |
| 17.07.2020 | 223,20 | 226,60 | 222,00 | 226,60 | 1,16% | 1.255,00 |
| 16.07.2020 | 221,35 | 224,00 | 218,00 | 224,00 | 0,72% | 943,00 |
| 15.07.2020 | 221,10 | 223,30 | 220,30 | 222,40 | -0,07% | 952,00 |
| 14.07.2020 | 222,30 | 222,55 | 212,35 | 222,55 | -0,38% | 2.148,00 |