Börse:
237,800€
0,27%
Echtzeit-Aktienkurs Amgen Inc.
Bid:
237,600€
Ask:
238,000€
Aktienkurse zur Amgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 235,55 | 239,10 | 234,00 | 237,80 | 0,27% | 1.825,00 |
| 26.05.2022 | 236,25 | 238,25 | 235,60 | 237,15 | 0,70% | 175,00 |
| 25.05.2022 | 236,00 | 237,95 | 234,60 | 235,50 | 1,14% | 2.332,00 |
| 24.05.2022 | 231,15 | 234,30 | 227,00 | 232,85 | -0,19% | 3.552,00 |
| 23.05.2022 | 234,90 | 236,15 | 230,50 | 233,30 | -0,13% | 3.589,00 |
| 20.05.2022 | 233,75 | 234,60 | 230,55 | 233,60 | 1,21% | 2.456,00 |
| 19.05.2022 | 232,80 | 232,80 | 228,75 | 230,80 | -1,22% | 1.113,00 |
| 18.05.2022 | 231,80 | 235,35 | 231,60 | 233,65 | 0,11% | 855,00 |
| 17.05.2022 | 233,90 | 234,30 | 228,00 | 233,40 | -0,62% | 843,00 |
| 16.05.2022 | 231,55 | 235,40 | 231,55 | 234,85 | 0,58% | 1.015,00 |
| 13.05.2022 | 237,95 | 237,95 | 232,35 | 233,50 | -1,06% | 1.069,00 |
| 12.05.2022 | 227,20 | 236,00 | 227,20 | 236,00 | 3,21% | 1.121,00 |
| 11.05.2022 | 228,40 | 231,05 | 225,00 | 228,65 | -0,31% | 1.577,00 |
| 10.05.2022 | 226,95 | 231,10 | 226,95 | 229,35 | 1,06% | 1.422,00 |
| 09.05.2022 | 222,90 | 229,90 | 221,15 | 226,95 | 1,14% | 3.148,00 |
| 06.05.2022 | 222,15 | 224,40 | 219,45 | 224,40 | 1,13% | 930,00 |
| 05.05.2022 | 222,05 | 225,55 | 221,20 | 221,90 | -0,74% | 617,00 |
| 04.05.2022 | 220,55 | 223,55 | 219,35 | 223,55 | 1,36% | 731,00 |
| 03.05.2022 | 220,05 | 221,75 | 216,85 | 220,55 | 0,18% | 921,00 |
| 02.05.2022 | 221,85 | 223,35 | 216,55 | 220,15 | -0,38% | 1.898,00 |
| 29.04.2022 | 226,00 | 226,65 | 220,95 | 221,00 | -2,17% | 1.475,00 |
| 28.04.2022 | 227,05 | 229,05 | 220,15 | 225,90 | -4,42% | 5.466,00 |
| 27.04.2022 | 235,20 | 238,25 | 234,55 | 236,35 | 0,53% | 1.989,00 |
| 26.04.2022 | 235,20 | 236,50 | 234,35 | 235,10 | 0,04% | 850,00 |
| 25.04.2022 | 230,85 | 235,40 | 230,05 | 235,00 | 1,16% | 2.293,00 |
| 22.04.2022 | 235,60 | 236,80 | 231,75 | 232,30 | -1,46% | 855,00 |
| 21.04.2022 | 235,90 | 238,00 | 234,25 | 235,75 | -0,23% | 3.219,00 |
| 20.04.2022 | 232,20 | 236,45 | 232,20 | 236,30 | 0,40% | 1.559,00 |
| 19.04.2022 | 236,00 | 236,30 | 232,45 | 235,35 | 0,45% | 1.694,00 |
| 14.04.2022 | 231,90 | 238,85 | 231,35 | 234,30 | 0,77% | 2.403,00 |
| 13.04.2022 | 231,70 | 233,65 | 230,55 | 232,50 | 0,93% | 1.238,00 |
| 12.04.2022 | 229,90 | 233,05 | 227,00 | 230,35 | 0,09% | 2.263,00 |
| 11.04.2022 | 231,30 | 237,00 | 230,00 | 230,15 | -0,80% | 3.136,00 |
| 08.04.2022 | 232,30 | 233,80 | 230,60 | 232,00 | -0,09% | 2.194,00 |
| 07.04.2022 | 228,85 | 232,20 | 227,75 | 232,20 | 1,15% | 2.133,00 |
| 06.04.2022 | 225,10 | 230,30 | 222,55 | 229,55 | 2,18% | 2.078,00 |
| 05.04.2022 | 222,50 | 226,75 | 222,15 | 224,65 | 0,67% | 1.920,00 |
| 04.04.2022 | 221,20 | 223,85 | 220,05 | 223,15 | 1,20% | 2.905,00 |
| 01.04.2022 | 219,95 | 220,55 | 218,20 | 220,50 | 0,25% | 892,00 |
| 31.03.2022 | 217,40 | 221,25 | 217,40 | 219,95 | 1,27% | 3.268,00 |
| 30.03.2022 | 217,60 | 219,00 | 215,40 | 217,20 | -0,07% | 2.555,00 |
| 29.03.2022 | 219,00 | 219,85 | 215,65 | 217,35 | -0,57% | 2.275,00 |
| 28.03.2022 | 217,70 | 219,25 | 216,90 | 218,60 | 0,81% | 1.947,00 |
| 25.03.2022 | 218,60 | 218,60 | 214,40 | 216,85 | 0,93% | 3.328,00 |
| 24.03.2022 | 214,05 | 215,80 | 213,85 | 214,85 | 0,87% | 4.084,00 |
| 23.03.2022 | 214,80 | 217,15 | 213,00 | 213,00 | -0,49% | 2.001,00 |
| 22.03.2022 | 214,60 | 216,00 | 213,15 | 214,05 | -0,09% | 1.370,00 |
| 21.03.2022 | 213,55 | 217,30 | 212,75 | 214,25 | 0,66% | 1.725,00 |
| 18.03.2022 | 211,45 | 213,85 | 210,70 | 212,85 | 0,02% | 1.219,00 |
| 17.03.2022 | 209,10 | 212,80 | 207,55 | 212,80 | 1,55% | 1.897,00 |
| 16.03.2022 | 212,60 | 213,35 | 208,60 | 209,55 | -0,85% | 916,00 |
| 15.03.2022 | 209,20 | 212,70 | 206,70 | 211,35 | 0,93% | 6.701,00 |
| 14.03.2022 | 211,70 | 212,00 | 209,20 | 209,40 | -0,17% | 1.358,00 |
| 11.03.2022 | 207,35 | 210,40 | 206,25 | 209,75 | 1,35% | 1.869,00 |
| 10.03.2022 | 208,10 | 209,15 | 205,65 | 206,95 | -1,12% | 1.961,00 |
| 09.03.2022 | 212,20 | 214,50 | 208,15 | 209,30 | -1,13% | 2.785,00 |
| 08.03.2022 | 213,15 | 217,20 | 211,70 | 211,70 | -1,95% | 1.925,00 |
| 07.03.2022 | 212,00 | 220,00 | 210,05 | 215,90 | 1,22% | 4.634,00 |
| 04.03.2022 | 209,75 | 215,35 | 208,35 | 213,30 | 1,64% | 4.028,00 |
| 03.03.2022 | 205,65 | 211,40 | 205,15 | 209,85 | 1,94% | 2.075,00 |
| 02.03.2022 | 202,45 | 207,00 | 202,20 | 205,85 | 1,55% | 1.275,00 |
| 01.03.2022 | 202,55 | 204,30 | 200,65 | 202,70 | 1,20% | 1.886,00 |
| 28.02.2022 | 198,56 | 202,10 | 198,56 | 200,30 | -0,37% | 5.227,00 |
| 25.02.2022 | 194,98 | 202,70 | 193,36 | 201,05 | 2,60% | 2.086,00 |
| 24.02.2022 | 192,58 | 199,42 | 190,74 | 195,96 | 0,03% | 4.103,00 |
| 23.02.2022 | 196,74 | 197,56 | 194,36 | 195,90 | 0,28% | 1.494,00 |
| 22.02.2022 | 189,32 | 196,40 | 189,32 | 195,36 | 2,03% | 3.163,00 |
| 21.02.2022 | 195,34 | 195,98 | 190,02 | 191,48 | -1,54% | 3.784,00 |
| 18.02.2022 | 196,42 | 197,00 | 194,48 | 194,48 | -0,10% | 900,00 |
| 17.02.2022 | 194,60 | 196,22 | 193,26 | 194,68 | -0,37% | 1.422,00 |
| 16.02.2022 | 197,36 | 197,72 | 194,84 | 195,40 | -0,44% | 598,00 |
| 15.02.2022 | 198,52 | 200,30 | 194,60 | 196,26 | -1,27% | 992,00 |
| 14.02.2022 | 200,40 | 200,40 | 196,16 | 198,78 | -1,37% | 3.809,00 |
| 11.02.2022 | 199,18 | 203,20 | 199,18 | 201,55 | 1,09% | 1.577,00 |
| 10.02.2022 | 207,85 | 207,85 | 198,84 | 199,38 | -4,42% | 2.071,00 |
| 09.02.2022 | 211,30 | 212,80 | 205,75 | 208,60 | -1,28% | 4.200,00 |
| 08.02.2022 | 195,28 | 214,00 | 193,38 | 211,30 | 7,82% | 8.703,00 |
| 07.02.2022 | 193,62 | 196,48 | 192,94 | 195,98 | 0,62% | 2.449,00 |
| 04.02.2022 | 196,86 | 197,34 | 193,18 | 194,78 | -0,80% | 2.276,00 |
| 03.02.2022 | 200,25 | 202,70 | 196,36 | 196,36 | -2,96% | 2.654,00 |
| 02.02.2022 | 203,75 | 204,45 | 200,00 | 202,35 | -0,17% | 1.872,00 |
| 01.02.2022 | 201,20 | 203,20 | 200,95 | 202,70 | 0,20% | 1.429,00 |
| 31.01.2022 | 206,65 | 206,65 | 201,55 | 202,30 | -1,32% | 3.139,00 |
| 28.01.2022 | 201,95 | 205,00 | 198,42 | 205,00 | 2,02% | 2.010,00 |
| 27.01.2022 | 196,02 | 203,75 | 195,94 | 200,95 | 1,99% | 1.564,00 |
| 26.01.2022 | 199,90 | 201,35 | 197,02 | 197,02 | -2,10% | 1.691,00 |
| 25.01.2022 | 198,16 | 201,25 | 197,22 | 201,25 | 0,72% | 1.740,00 |
| 24.01.2022 | 202,20 | 203,50 | 194,26 | 199,82 | -0,41% | 7.723,00 |
| 21.01.2022 | 200,75 | 203,45 | 199,10 | 200,65 | -1,04% | 4.015,00 |
| 20.01.2022 | 204,35 | 205,60 | 202,25 | 202,75 | -0,83% | 1.387,00 |
| 19.01.2022 | 204,45 | 207,25 | 204,00 | 204,45 | -1,11% | 1.906,00 |
| 18.01.2022 | 205,85 | 207,10 | 204,10 | 206,75 | 0,29% | 3.455,00 |
| 17.01.2022 | 206,55 | 207,35 | 205,75 | 206,15 | 0,02% | 2.575,00 |
| 14.01.2022 | 201,45 | 206,20 | 200,35 | 206,10 | 2,23% | 2.672,00 |
| 13.01.2022 | 201,70 | 203,60 | 200,90 | 201,60 | -0,07% | 2.363,00 |
| 12.01.2022 | 204,95 | 204,95 | 200,10 | 201,75 | -1,10% | 2.228,00 |
| 11.01.2022 | 203,45 | 205,70 | 201,80 | 204,00 | 0,27% | 3.807,00 |
| 10.01.2022 | 202,05 | 203,45 | 199,70 | 203,45 | 1,52% | 8.053,00 |
| 07.01.2022 | 200,20 | 201,05 | 197,42 | 200,40 | 0,44% | 1.762,00 |
| 06.01.2022 | 197,56 | 200,40 | 197,42 | 199,52 | -0,24% | 3.241,00 |