Deutsche Märkte geschlossen

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
245,17-1,36 (-0,55%)
Börsenschluss: 04:00PM EST
245,76 +0,59 (+0,24%)
Nachbörse: 07:59PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023249,96249,96242,21245,17245,173.072.700
02. Feb. 2023243,78246,57236,37246,53246,535.489.100
01. Feb. 2023249,16249,55240,00246,41246,415.344.700
31. Jan. 2023253,86253,86249,89252,40252,403.418.300
30. Jan. 2023253,46254,16250,60251,59251,592.042.800
27. Jan. 2023254,87255,50252,54253,65253,652.109.500
26. Jan. 2023256,54256,69253,01254,88254,882.522.100
25. Jan. 2023260,09261,55256,02256,54256,541.910.600
24. Jan. 2023261,85262,00257,52259,70259,701.596.900
23. Jan. 2023264,00264,73259,81260,97260,972.025.000
20. Jan. 2023262,03263,84259,87263,24263,242.574.100
19. Jan. 2023262,00263,52260,93262,03262,032.090.500
18. Jan. 2023269,42270,52263,65264,39264,392.218.100
17. Jan. 2023272,20273,83268,83269,42269,422.472.800
13. Jan. 2023270,94272,23270,20271,73271,731.696.800
12. Jan. 2023271,92272,65268,89270,92270,921.454.100
11. Jan. 2023275,97276,84270,18272,91272,912.044.400
10. Jan. 2023271,95274,61270,11273,88273,881.783.400
09. Jan. 2023275,58275,58268,66270,12270,122.160.700
06. Jan. 2023270,04276,82269,03275,20275,202.887.800
05. Jan. 2023264,07268,00262,52266,86266,862.056.000
04. Jan. 2023263,01265,01261,00264,39264,391.773.800
03. Jan. 2023260,87262,60258,87261,65261,652.594.800
30. Dez. 2022262,73263,23259,51262,64262,641.621.300
29. Dez. 2022262,47264,88262,14263,16263,161.446.400
28. Dez. 2022264,42265,62261,14261,42261,421.349.500
27. Dez. 2022265,69266,61262,88263,39263,391.604.700
23. Dez. 2022264,88265,29262,90263,92263,921.465.500
22. Dez. 2022265,80266,17263,19265,26265,261.979.100
21. Dez. 2022264,88267,40264,25266,26266,262.057.000
20. Dez. 2022266,69267,68262,82264,75264,751.609.100
19. Dez. 2022266,82268,91263,81265,70265,702.679.800
16. Dez. 2022264,95267,98264,31267,41267,418.789.000
15. Dez. 2022270,44271,12263,45266,14266,143.200.400
14. Dez. 2022271,97273,37267,29271,13271,133.795.000
13. Dez. 2022282,02282,67271,62272,26272,263.871.300
12. Dez. 2022272,82279,48272,63276,78276,783.427.400
09. Dez. 2022284,19285,17278,34278,65278,652.205.700
08. Dez. 2022286,51286,59283,74285,57285,571.769.800
07. Dez. 2022283,41285,93281,81285,76285,762.492.600
06. Dez. 2022285,84287,44281,69283,29283,292.608.800
05. Dez. 2022283,79286,78283,00284,91284,913.274.700
02. Dez. 2022284,06286,12283,19285,51285,512.267.000
01. Dez. 2022288,00288,09279,88285,94285,942.914.600
30. Nov. 2022282,56287,96278,93286,40286,405.776.200
29. Nov. 2022283,38283,38279,68281,99281,992.135.300
28. Nov. 2022285,00288,28282,19282,62282,622.375.900
25. Nov. 2022281,95285,57281,41283,74283,741.220.700
23. Nov. 2022287,44289,54281,60283,40283,402.875.600
22. Nov. 2022288,01289,40283,52287,05287,053.636.000
21. Nov. 2022289,09291,60287,90288,16288,162.795.100
18. Nov. 2022284,43288,74284,43287,29287,292.371.700
17. Nov. 2022282,92288,80282,66287,30287,302.172.000
16. Nov. 2022284,02286,99282,56283,77283,772.443.500
16. Nov. 20221.94 Dividende
15. Nov. 2022286,02289,43280,22283,60281,662.763.200
14. Nov. 2022284,70290,90284,70285,30283,352.812.800
11. Nov. 2022288,55289,36279,62285,02283,073.255.100
10. Nov. 2022294,08294,48285,35291,01289,024.083.200
09. Nov. 2022290,00296,22289,26289,65287,673.469.100
08. Nov. 2022282,57296,67282,22292,39290,396.911.300
07. Nov. 2022268,15277,48267,75277,02275,132.926.700
04. Nov. 2022261,94269,30259,84269,04267,203.402.000
03. Nov. 2022268,53268,60265,02265,88264,062.779.500
02. Nov. 2022271,64274,88268,95269,01267,172.637.300
01. Nov. 2022269,60272,87268,38272,06270,202.062.600
31. Okt. 2022269,20271,81268,00270,35268,503.033.600
28. Okt. 2022269,68274,54269,12273,81271,942.924.100
27. Okt. 2022268,00269,31265,88267,23265,402.260.900
26. Okt. 2022262,99267,98261,51266,66264,843.008.900
25. Okt. 2022260,49261,79257,19259,99258,212.548.900
24. Okt. 2022254,95261,59254,90261,32259,532.883.200
21. Okt. 2022247,52252,39247,01251,94250,223.531.200
20. Okt. 2022247,55249,06246,01247,45245,762.058.000
19. Okt. 2022251,31252,35246,94248,19246,491.883.000
18. Okt. 2022253,86254,70251,03252,12250,402.060.000
17. Okt. 2022251,42253,42249,49252,93251,202.577.100
14. Okt. 2022252,00253,11250,23251,34249,622.864.400
13. Okt. 2022244,77252,37242,84251,66249,943.288.900
12. Okt. 2022244,36248,73243,41246,44244,752.639.800
11. Okt. 2022239,49250,48237,84245,44243,766.256.000
10. Okt. 2022231,08234,14229,89232,15230,561.630.100
07. Okt. 2022230,00231,52228,57229,03227,462.060.000
06. Okt. 2022232,52233,14230,23230,94229,361.523.800
05. Okt. 2022232,63235,42230,96233,82232,222.060.400
04. Okt. 2022230,98234,09229,80233,02231,432.331.000
03. Okt. 2022228,27230,95226,42230,44228,862.521.700
30. Sept. 2022228,42230,00225,17225,40223,862.543.400
29. Sept. 2022231,55231,55226,97228,41226,852.335.700
28. Sept. 2022229,96231,87227,74230,98229,402.782.400
27. Sept. 2022226,97229,96225,02225,99224,442.009.800
26. Sept. 2022226,77228,64225,38226,87225,322.454.000
23. Sept. 2022227,99228,61224,56226,97225,422.148.600
22. Sept. 2022223,55229,37223,30227,75226,192.081.200
21. Sept. 2022229,13230,62224,36224,46222,922.186.300
20. Sept. 2022228,50229,99226,53227,71226,151.745.900
19. Sept. 2022230,64230,86227,10230,76229,181.981.400
16. Sept. 2022226,89232,22226,61231,14229,564.604.100
15. Sept. 2022228,10229,01225,86227,66226,102.206.100
14. Sept. 2022227,53228,78226,13228,12226,562.715.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...