Amgen Inc. AMGN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$421,51-2,13 (-0,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $421,51 | -0,50 % | $424,01 | $426,59 | $420,63 | 3,13M |
| 2026-09-29 | $423,64 | +1,32 % | $414,37 | $424,57 | $414,11 | 3,74M |
| 2026-09-28 | $418,13 | +0,85 % | $411,52 | $419,02 | $410,96 | 2,92M |
| 2026-09-25 | $414,61 | +2,11 % | $408,25 | $415,20 | $404,19 | 2,21M |
| 2026-09-24 | $406,04 | -0,01 % | $406,09 | $409,99 | $403,88 | 2,53M |
| 2026-09-23 | $406,09 | -1,01 % | $410,09 | $415,76 | $404,34 | 2,82M |
| 2026-09-22 | $410,24 | +4,34 % | $405,25 | $413,00 | $398,52 | 3,72M |
| 2026-09-21 | $393,16 | +1,95 % | $385,71 | $394,50 | $381,90 | 2,89M |
| 2026-09-18 | $385,65 | +1,55 % | $378,51 | $386,50 | $378,51 | 8,52M |
| 2026-09-17 | $379,78 | +0,91 % | $379,15 | $382,49 | $376,08 | 3,23M |
| 2026-09-16 | $376,35 | +0,19 % | $377,01 | $379,11 | $374,46 | 2,40M |
| 2026-09-15 | $375,65 | -1,53 % | $380,23 | $381,04 | $375,15 | 2,61M |
| 2026-09-14 | $381,50 | +1,10 % | $381,94 | $384,61 | $376,76 | 2,71M |
| 2026-09-11 | $377,35 | -1,34 % | $386,14 | $386,99 | $377,22 | 2,27M |
| 2026-09-10 | $382,47 | -2,25 % | $387,84 | $391,67 | $381,51 | 3,43M |
| 2026-09-09 | $391,27 | -0,48 % | $393,07 | $395,55 | $389,28 | 2,92M |
| 2026-09-08 | $393,17 | -10,08 % | $408,90 | $410,03 | $391,17 | 6,83M |
| 2026-09-04 | $437,23 | -1,55 % | $437,03 | $441,85 | $435,00 | 1,65M |
| 2026-09-03 | $444,12 | +0,29 % | $445,67 | $445,82 | $438,08 | 1,84M |
| 2026-09-02 | $442,84 | +1,08 % | $440,65 | $445,57 | $435,00 | 2,29M |
| 2026-09-01 | $438,12 | +1,92 % | $435,30 | $438,65 | $431,00 | 2,36M |
| 2026-08-31 | $429,88 | -0,59 % | $428,59 | $431,85 | $426,00 | 2,34M |
| 2026-08-28 | $432,42 | -1,05 % | $437,89 | $437,89 | $430,72 | 1,74M |
| 2026-08-27 | $436,99 | -0,76 % | $433,08 | $442,13 | $431,01 | 1,76M |
| 2026-08-26 | $440,34 | -0,43 % | $441,00 | $442,89 | $438,24 | 2,29M |
| 2026-08-25 | $442,24 | -0,36 % | $443,26 | $447,03 | $441,26 | 2,10M |
| 2026-08-24 | $443,84 | +1,03 % | $440,31 | $445,87 | $435,51 | 2,46M |
| 2026-08-21 | $439,33 | +1,29 % | $431,72 | $440,51 | $429,38 | 2,11M |
| 2026-08-20 | $433,73 | -1,95 % | $435,78 | $441,34 | $431,07 | 2,91M |
| 2026-08-19 | $442,36 | +4,02 % | $430,24 | $443,20 | $429,38 | 2,54M |
| 2026-08-18 | $425,28 | +1,41 % | $421,64 | $427,39 | $420,72 | 2,59M |
| 2026-08-17 | $419,38 | +1,00 % | $412,98 | $419,60 | $410,40 | 2,88M |
| 2026-08-14 | $415,21 | -0,63 % | $413,76 | $416,03 | $410,50 | 2,04M |
| 2026-08-13 | $417,84 | +0,40 % | $419,92 | $420,26 | $415,78 | 2,78M |
| 2026-08-12 | $416,18 | +0,45 % | $413,31 | $418,19 | $409,00 | 2,07M |
| 2026-08-11 | $414,30 | -0,70 % | $415,52 | $421,79 | $412,20 | 2,03M |
| 2026-08-10 | $417,20 | +1,52 % | $408,46 | $417,36 | $406,42 | 1,96M |
| 2026-08-07 | $410,95 | +1,51 % | $404,09 | $411,60 | $401,07 | 1,82M |
| 2026-08-06 | $404,85 | -0,73 % | $413,72 | $418,40 | $401,20 | 2,61M |
| 2026-08-05 | $407,83 | +4,57 % | $393,36 | $416,24 | $391,00 | 5,75M |
| 2026-08-04 | $390,02 | +2,94 % | $380,76 | $390,92 | $376,02 | 3,62M |
| 2026-08-03 | $378,87 | -1,63 % | $388,50 | $391,03 | $375,96 | 3,44M |
| 2026-07-31 | $385,16 | -0,64 % | $382,00 | $386,82 | $379,34 | 1,95M |
| 2026-07-30 | $387,64 | 0,00 % | $379,75 | $388,41 | $378,22 | 3,00M |
| 2026-07-29 | $387,64 | -1,39 % | $395,03 | $397,88 | $386,58 | 3,00M |
| 2026-07-28 | $393,10 | +4,48 % | $383,25 | $398,00 | $382,21 | 3,41M |
| 2026-07-27 | $376,26 | +0,06 % | $378,55 | $382,28 | $374,40 | 2,90M |
| 2026-07-24 | $376,04 | +1,22 % | $372,73 | $379,41 | $372,16 | 2,49M |
| 2026-07-23 | $371,50 | +1,49 % | $359,98 | $371,84 | $359,21 | 2,93M |
| 2026-07-22 | $366,05 | -0,05 % | $369,23 | $371,00 | $364,86 | 1,55M |
| 2026-07-21 | $366,24 | +0,57 % | $365,09 | $368,91 | $362,14 | 2,88M |
| 2026-07-20 | $364,17 | -0,58 % | $367,95 | $370,29 | $363,65 | 1,92M |
| 2026-07-17 | $366,29 | -1,42 % | $373,97 | $378,54 | $361,72 | 2,86M |
| 2026-07-16 | $371,58 | +3,70 % | $358,25 | $372,14 | $357,74 | 2,36M |
| 2026-07-15 | $358,32 | +0,86 % | $354,66 | $359,90 | $353,95 | 1,84M |
| 2026-07-14 | $355,25 | -1,44 % | $358,18 | $358,86 | $354,71 | 1,86M |
| 2026-07-13 | $360,45 | -0,81 % | $363,04 | $363,29 | $355,73 | 2,06M |
| 2026-07-10 | $363,39 | -0,06 % | $363,08 | $364,90 | $361,14 | 1,63M |
| 2026-07-09 | $363,62 | -1,19 % | $367,82 | $368,75 | $361,03 | 1,73M |
| 2026-07-08 | $367,99 | -0,03 % | $366,19 | $371,42 | $363,00 | 1,76M |
| 2026-07-07 | $368,10 | +0,45 % | $374,28 | $375,25 | $366,36 | 1,98M |
| 2026-07-06 | $366,44 | -2,06 % | $371,70 | $373,98 | $359,47 | 2,84M |
| 2026-07-02 | $374,15 | +3,55 % | $364,74 | $375,15 | $363,39 | 2,49M |
| 2026-07-01 | $361,33 | -0,22 % | $362,63 | $364,00 | $357,89 | 2,24M |
| 2026-06-30 | $362,12 | +0,44 % | $362,15 | $362,78 | $356,87 | 2,25M |
| 2026-06-29 | $360,55 | +0,62 % | $361,95 | $363,11 | $358,46 | 2,46M |
| 2026-06-26 | $358,33 | +1,56 % | $354,69 | $362,27 | $354,16 | 3,61M |
| 2026-06-25 | $352,82 | +0,40 % | $350,06 | $359,10 | $350,06 | 2,34M |
| 2026-06-24 | $351,43 | +1,27 % | $348,00 | $354,42 | $346,00 | 2,39M |
| 2026-06-23 | $347,01 | +0,66 % | $348,31 | $349,40 | $345,49 | 2,30M |
| 2026-06-22 | $344,72 | +2,11 % | $337,65 | $345,11 | $337,60 | 2,52M |
| 2026-06-18 | $337,60 | -1,19 % | $344,38 | $345,00 | $334,05 | 8,15M |
| 2026-06-17 | $341,66 | -1,78 % | $347,08 | $349,40 | $338,90 | 3,47M |
| 2026-06-16 | $347,84 | -0,77 % | $352,00 | $353,66 | $345,87 | 3,52M |
| 2026-06-15 | $350,53 | -1,31 % | $355,50 | $358,30 | $349,56 | 4,37M |
| 2026-06-12 | $355,20 | +0,32 % | $357,40 | $358,17 | $351,96 | 2,73M |
| 2026-06-11 | $354,06 | +4,84 % | $342,91 | $358,46 | $341,46 | 4,73M |
| 2026-06-10 | $337,73 | -1,99 % | $346,86 | $348,59 | $337,49 | 3,00M |
| 2026-06-09 | $344,57 | -0,34 % | $348,24 | $349,64 | $342,62 | 3,39M |
| 2026-06-08 | $345,73 | -1,10 % | $349,34 | $352,17 | $344,24 | 2,49M |
| 2026-06-05 | $349,58 | +1,15 % | $348,76 | $356,50 | $347,66 | 3,45M |
| 2026-06-04 | $345,60 | +2,18 % | $345,87 | $349,18 | $342,25 | 2,91M |
| 2026-06-03 | $338,22 | +3,03 % | $327,98 | $338,70 | $325,98 | 2,29M |
| 2026-06-02 | $328,26 | -0,26 % | $326,17 | $329,46 | $322,30 | 1,56M |
| 2026-06-01 | $329,13 | -2,27 % | $333,38 | $333,83 | $326,35 | 2,12M |
| 2026-05-29 | $336,79 | +0,09 % | $336,22 | $337,51 | $333,06 | 2,95M |
| 2026-05-28 | $336,48 | +0,12 % | $336,44 | $337,95 | $334,16 | 2,16M |
| 2026-05-27 | $336,06 | +0,04 % | $339,52 | $341,39 | $335,99 | 1,93M |
| 2026-05-26 | $335,94 | -0,99 % | $340,56 | $342,49 | $335,20 | 1,86M |
| 2026-05-22 | $339,30 | +0,56 % | $340,26 | $343,80 | $338,40 | 1,57M |