Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
225,40-3,01 (-1,32%)
Börsenschluss: 04:00PM EDT
225,50 +0,10 (+0,04%)
Nachbörse: 07:32PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022228,42230,00225,17225,40225,402.543.400
29. Sept. 2022231,55231,55226,97228,41228,412.335.700
28. Sept. 2022229,96231,87227,74230,98230,982.782.400
27. Sept. 2022226,97229,96225,02225,99225,992.009.800
26. Sept. 2022226,77228,64225,38226,87226,872.454.000
23. Sept. 2022227,99228,61224,56226,97226,972.148.600
22. Sept. 2022223,55229,37223,30227,75227,752.081.200
21. Sept. 2022229,13230,62224,36224,46224,462.186.300
20. Sept. 2022228,50229,99226,53227,71227,711.745.900
19. Sept. 2022230,64230,86227,10230,76230,761.981.400
16. Sept. 2022226,89232,22226,61231,14231,144.604.100
15. Sept. 2022228,10229,01225,86227,66227,662.206.100
14. Sept. 2022227,53228,78226,13228,12228,122.715.600
13. Sept. 2022237,03237,14226,62226,86226,864.447.200
12. Sept. 2022238,00241,70235,11237,62237,626.294.600
09. Sept. 2022245,45249,23245,03247,69247,692.318.000
08. Sept. 2022244,80246,00242,91245,45245,452.895.800
07. Sept. 2022242,80245,32242,27244,79244,792.127.300
06. Sept. 2022243,74244,59241,54242,22242,222.102.600
02. Sept. 2022246,48247,78241,34242,37242,372.325.100
01. Sept. 2022241,12245,74240,74245,50245,502.488.200
31. Aug. 2022241,59243,89239,85240,30240,304.303.900
30. Aug. 2022239,88240,31238,29239,12239,123.673.000
29. Aug. 2022238,84241,03238,01239,38239,382.113.000
26. Aug. 2022244,05246,36240,45240,65240,652.969.400
25. Aug. 2022246,01246,06243,81245,68245,681.725.400
24. Aug. 2022243,57244,98242,61244,49244,492.329.200
23. Aug. 2022246,69246,69242,85244,47244,472.659.700
22. Aug. 2022249,98251,23246,54246,90246,903.078.300
19. Aug. 2022247,63252,01247,63250,86250,862.207.500
18. Aug. 2022250,93251,04247,95249,70249,701.888.800
17. Aug. 2022251,19252,65249,75250,58250,581.882.200
17. Aug. 20221.94 Dividende
16. Aug. 2022251,86254,16251,66253,15251,212.206.100
15. Aug. 2022249,07251,53247,88251,08249,162.659.100
12. Aug. 2022248,52249,85246,30248,39246,493.461.100
11. Aug. 2022252,04253,36247,99248,35246,452.686.900
10. Aug. 2022249,81252,46248,53252,09250,162.628.600
09. Aug. 2022247,21249,72247,21248,36246,462.061.600
08. Aug. 2022245,00247,74244,31247,29245,392.784.400
05. Aug. 2022246,46247,08241,79246,25244,362.723.900
04. Aug. 2022247,00249,00246,20246,98245,092.650.600
03. Aug. 2022245,94249,33245,18247,14245,252.061.400
02. Aug. 2022246,69247,85243,78243,91242,042.295.100
01. Aug. 2022247,34248,16244,65245,64243,761.960.500
29. Juli 2022248,46249,57245,74247,47245,573.289.700
28. Juli 2022251,72251,72245,73249,75247,842.214.400
27. Juli 2022249,16252,75248,09251,72249,792.180.900
26. Juli 2022249,63253,77248,75251,14249,222.528.600
25. Juli 2022246,86249,09246,56248,72246,811.771.100
22. Juli 2022246,80249,13245,22245,95244,071.843.600
21. Juli 2022245,74246,80243,61245,78243,902.009.500
20. Juli 2022246,70248,46244,65246,63244,742.664.600
19. Juli 2022246,96247,78245,04247,32245,423.375.000
18. Juli 2022248,55249,45242,92243,84241,972.231.400
15. Juli 2022247,39249,13245,44248,69246,782.805.500
14. Juli 2022245,02246,82242,95245,59243,712.886.400
13. Juli 2022246,37248,75245,16247,09245,202.498.000
12. Juli 2022247,78250,09245,68246,97245,082.699.300
11. Juli 2022249,28250,11246,99247,78245,881.805.000
08. Juli 2022248,15250,24247,20248,48246,582.215.400
07. Juli 2022244,50248,03244,29247,42245,523.068.200
06. Juli 2022246,62248,08244,54245,25243,374.320.500
05. Juli 2022245,19246,74242,32246,73244,842.483.600
01. Juli 2022243,25246,00240,72245,55243,672.745.500
30. Juni 2022244,17245,00240,73243,30241,443.033.800
29. Juni 2022246,26247,10243,72245,43243,552.610.400
28. Juni 2022245,93247,58243,39243,51241,642.430.100
27. Juni 2022245,17246,29244,03244,85242,972.767.500
24. Juni 2022244,00246,00242,88245,37243,494.527.700
23. Juni 2022241,72244,02240,91243,09241,233.229.600
22. Juni 2022237,17242,34236,90240,14238,304.172.900
21. Juni 2022236,84238,86233,93238,41236,583.882.200
17. Juni 2022230,13238,25229,49234,72232,9213.114.500
16. Juni 2022233,60234,54229,59230,71228,944.102.700
15. Juni 2022236,53237,26231,98235,58233,773.076.700
14. Juni 2022236,97238,70233,44235,70233,893.020.800
13. Juni 2022237,94239,05235,99236,77234,964.462.300
10. Juni 2022240,02242,08237,40240,01238,172.910.900
09. Juni 2022244,72246,72241,44241,75239,902.695.200
08. Juni 2022246,66246,88243,58245,48243,602.353.900
07. Juni 2022244,65246,80243,37246,41244,522.693.800
06. Juni 2022248,33248,83243,61245,44243,562.413.700
03. Juni 2022248,30250,69247,72248,45246,552.086.500
02. Juni 2022252,62252,73243,85248,28246,383.916.200
01. Juni 2022257,88257,97251,35253,42251,482.664.600
31. Mai 2022255,00257,26251,01256,74254,776.737.500
27. Mai 2022253,50256,23250,92255,26253,302.678.900
26. Mai 2022253,39255,61252,08253,05251,112.222.300
25. Mai 2022253,00254,81250,03253,01251,073.538.400
24. Mai 2022248,67252,40248,33251,89249,962.667.300
23. Mai 2022249,68251,05247,88249,04247,132.272.600
20. Mai 2022244,06247,66242,96247,50245,603.860.500
19. Mai 2022242,35245,86241,86244,77242,892.414.200
18. Mai 2022246,49247,29243,00243,96242,093.376.800
17. Mai 2022245,14246,22239,26245,35243,472.344.100
16. Mai 2022241,24245,11241,16243,87242,002.414.500
16. Mai 20221.94 Dividende
13. Mai 2022244,64245,00241,29243,40239,612.631.900
12. Mai 2022240,06244,84239,05244,72240,913.733.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...