166,870€
0,28%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 165,52 | 167,98 | 165,20 | 166,94 | 0,32% | 122.290,00 |
27.03.2024 | 165,12 | 166,40 | 163,92 | 166,40 | 0,91% | 81.215,00 |
26.03.2024 | 166,04 | 166,84 | 164,44 | 164,90 | -0,69% | 115.274,00 |
25.03.2024 | 164,78 | 166,94 | 163,82 | 166,04 | 0,48% | 111.248,00 |
22.03.2024 | 164,22 | 165,88 | 163,30 | 165,24 | 0,73% | 92.325,00 |
21.03.2024 | 163,46 | 166,38 | 163,46 | 164,04 | 0,77% | 157.182,00 |
20.03.2024 | 162,20 | 163,62 | 160,96 | 162,78 | 0,68% | 59.568,00 |
19.03.2024 | 160,02 | 162,00 | 159,44 | 161,68 | 0,76% | 63.788,00 |
18.03.2024 | 160,46 | 162,32 | 160,30 | 160,46 | 0,04% | 84.490,00 |
15.03.2024 | 164,28 | 164,68 | 159,74 | 160,40 | -2,44% | 79.345,00 |
14.03.2024 | 161,62 | 164,80 | 161,52 | 164,42 | 1,88% | 90.764,00 |
13.03.2024 | 160,52 | 162,10 | 159,90 | 161,38 | 0,64% | 88.300,00 |
12.03.2024 | 158,28 | 161,98 | 157,80 | 160,36 | 1,82% | 80.552,00 |
11.03.2024 | 159,98 | 159,98 | 157,04 | 157,50 | -1,80% | 101.179,00 |
08.03.2024 | 161,10 | 163,30 | 159,44 | 160,38 | -0,73% | 80.635,00 |
07.03.2024 | 158,70 | 162,62 | 158,02 | 161,56 | 1,41% | 88.475,00 |
06.03.2024 | 160,12 | 162,18 | 159,06 | 159,32 | -0,67% | 109.242,00 |
05.03.2024 | 163,42 | 163,48 | 159,68 | 160,40 | -1,93% | 128.417,00 |
04.03.2024 | 164,00 | 165,84 | 163,52 | 163,56 | -0,57% | 217.607,00 |
01.03.2024 | 163,90 | 164,84 | 162,78 | 164,50 | 0,59% | 131.648,00 |
29.02.2024 | 158,70 | 163,80 | 158,18 | 163,54 | 2,43% | 147.996,00 |
28.02.2024 | 160,02 | 160,56 | 159,12 | 159,66 | -0,26% | 60.592,00 |
27.02.2024 | 160,22 | 161,14 | 159,28 | 160,08 | -0,60% | 96.910,00 |
26.02.2024 | 161,20 | 162,54 | 160,66 | 161,04 | -0,36% | 114.250,00 |
23.02.2024 | 161,18 | 162,38 | 159,44 | 161,62 | 0,24% | 147.096,00 |
22.02.2024 | 157,00 | 161,46 | 157,00 | 161,24 | 3,43% | 156.093,00 |
21.02.2024 | 155,82 | 157,40 | 154,58 | 155,90 | 1,09% | 102.079,00 |
20.02.2024 | 156,04 | 156,78 | 153,34 | 154,22 | -1,33% | 153.147,00 |
19.02.2024 | 156,14 | 157,34 | 155,96 | 156,30 | -0,60% | 85.751,00 |
16.02.2024 | 157,02 | 158,34 | 155,52 | 157,24 | -0,24% | 97.016,00 |
15.02.2024 | 159,70 | 160,38 | 155,78 | 157,62 | -1,19% | 127.812,00 |
14.02.2024 | 157,42 | 159,60 | 157,10 | 159,52 | 1,26% | 107.012,00 |
13.02.2024 | 159,04 | 160,12 | 155,40 | 157,54 | -1,53% | 169.586,00 |
12.02.2024 | 161,20 | 162,70 | 159,24 | 159,98 | -1,09% | 242.658,00 |
09.02.2024 | 157,22 | 162,26 | 157,22 | 161,74 | 2,60% | 219.621,00 |
08.02.2024 | 158,32 | 159,40 | 157,06 | 157,64 | -0,32% | 123.643,00 |
07.02.2024 | 157,10 | 158,66 | 156,50 | 158,14 | 0,66% | 111.400,00 |
06.02.2024 | 157,80 | 158,98 | 155,90 | 157,10 | -0,83% | 191.677,00 |
05.02.2024 | 157,90 | 159,26 | 156,16 | 158,42 | -0,49% | 235.309,00 |
02.02.2024 | 156,00 | 159,98 | 154,48 | 159,20 | 8,65% | 848.942,00 |
01.02.2024 | 144,50 | 147,04 | 143,86 | 146,52 | 1,99% | 122.194,00 |
31.01.2024 | 145,00 | 146,12 | 142,76 | 143,66 | -2,01% | 196.223,00 |
30.01.2024 | 149,40 | 149,56 | 146,28 | 146,60 | -1,54% | 181.858,00 |
29.01.2024 | 147,00 | 148,92 | 146,86 | 148,90 | 1,68% | 154.275,00 |
26.01.2024 | 145,22 | 147,90 | 144,36 | 146,44 | 0,78% | 146.870,00 |
25.01.2024 | 144,40 | 146,26 | 142,40 | 145,30 | 0,82% | 178.658,00 |
24.01.2024 | 144,12 | 145,38 | 143,56 | 144,12 | 0,22% | 142.236,00 |
23.01.2024 | 142,58 | 143,98 | 141,60 | 143,80 | 1,24% | 108.408,00 |
22.01.2024 | 142,66 | 144,20 | 141,34 | 142,04 | -0,32% | 146.258,00 |
19.01.2024 | 141,30 | 142,92 | 140,50 | 142,50 | 0,91% | 139.126,00 |
18.01.2024 | 139,16 | 141,48 | 139,12 | 141,22 | 1,23% | 122.048,00 |
17.01.2024 | 140,28 | 140,28 | 138,16 | 139,50 | -0,95% | 120.908,00 |
16.01.2024 | 140,82 | 142,44 | 139,98 | 140,84 | 0,26% | 104.309,00 |
15.01.2024 | 140,60 | 141,58 | 140,14 | 140,48 | -0,43% | 92.037,00 |
12.01.2024 | 140,74 | 142,20 | 140,52 | 141,08 | -0,21% | 81.740,00 |
11.01.2024 | 140,14 | 143,34 | 139,98 | 141,38 | 0,88% | 166.028,00 |
10.01.2024 | 138,40 | 140,78 | 138,22 | 140,14 | 1,18% | 145.390,00 |
09.01.2024 | 136,22 | 138,64 | 134,96 | 138,50 | 1,82% | 130.069,00 |
08.01.2024 | 132,78 | 136,36 | 132,10 | 136,02 | 2,29% | 94.600,00 |
05.01.2024 | 132,30 | 133,46 | 131,72 | 132,98 | 0,64% | 92.678,00 |
04.01.2024 | 136,02 | 136,38 | 131,64 | 132,14 | -2,81% | 147.015,00 |
03.01.2024 | 136,90 | 138,40 | 135,92 | 135,96 | -0,86% | 97.352,00 |
02.01.2024 | 137,62 | 139,02 | 135,52 | 137,14 | -1,11% | 150.005,00 |
29.12.2023 | 138,64 | 138,92 | 138,34 | 138,68 | 0,07% | 41.890,00 |
28.12.2023 | 138,02 | 139,26 | 137,82 | 138,58 | 0,41% | 90.612,00 |
27.12.2023 | 139,06 | 139,70 | 137,92 | 138,02 | -0,98% | 93.910,00 |
22.12.2023 | 139,12 | 139,86 | 138,64 | 139,38 | -0,37% | 110.623,00 |
21.12.2023 | 139,22 | 140,16 | 138,32 | 139,90 | 0,50% | 108.325,00 |
20.12.2023 | 140,02 | 141,84 | 138,56 | 139,20 | -0,57% | 170.625,00 |
19.12.2023 | 140,52 | 141,40 | 139,16 | 140,00 | -0,77% | 187.390,00 |
18.12.2023 | 137,50 | 141,78 | 136,78 | 141,08 | 2,40% | 333.045,00 |
15.12.2023 | 133,98 | 138,00 | 133,50 | 137,78 | 2,79% | 180.970,00 |
14.12.2023 | 137,00 | 137,58 | 132,26 | 134,04 | -1,93% | 148.472,00 |
13.12.2023 | 137,00 | 138,42 | 135,94 | 136,68 | 0,10% | 151.649,00 |
12.12.2023 | 135,00 | 136,60 | 134,72 | 136,54 | 0,75% | 114.535,00 |
11.12.2023 | 136,90 | 136,90 | 133,68 | 135,52 | -1,01% | 156.712,00 |
08.12.2023 | 136,18 | 137,36 | 135,22 | 136,90 | 0,69% | 175.263,00 |
07.12.2023 | 134,52 | 136,80 | 134,06 | 135,96 | 1,31% | 97.829,00 |
06.12.2023 | 136,02 | 137,04 | 134,20 | 134,20 | -1,31% | 109.744,00 |
05.12.2023 | 133,00 | 137,46 | 132,32 | 135,98 | 1,72% | 171.689,00 |
04.12.2023 | 134,80 | 135,08 | 132,04 | 133,68 | -0,98% | 109.254,00 |
01.12.2023 | 133,86 | 135,40 | 133,22 | 135,00 | 0,55% | 113.941,00 |
30.11.2023 | 133,34 | 134,80 | 132,48 | 134,26 | 0,77% | 114.703,00 |
29.11.2023 | 133,80 | 135,20 | 133,20 | 133,24 | -0,43% | 73.493,00 |
28.11.2023 | 135,10 | 135,18 | 132,58 | 133,82 | -0,82% | 90.820,00 |
27.11.2023 | 133,60 | 136,54 | 133,40 | 134,92 | 0,66% | 165.947,00 |
24.11.2023 | 134,16 | 134,84 | 132,84 | 134,04 | -0,22% | 87.020,00 |
23.11.2023 | 134,44 | 134,98 | 133,90 | 134,34 | -0,31% | 91.134,00 |
22.11.2023 | 131,50 | 135,70 | 130,74 | 134,76 | 2,23% | 162.030,00 |
21.11.2023 | 133,30 | 133,78 | 129,36 | 131,82 | -1,27% | 104.153,00 |
20.11.2023 | 132,88 | 134,02 | 132,46 | 133,52 | 0,32% | 80.817,00 |
17.11.2023 | 131,64 | 133,12 | 130,86 | 133,10 | 1,16% | 78.206,00 |
16.11.2023 | 132,68 | 132,74 | 128,40 | 131,58 | -0,35% | 104.530,00 |
15.11.2023 | 134,54 | 136,00 | 131,42 | 132,04 | -1,39% | 165.979,00 |
14.11.2023 | 133,42 | 135,96 | 133,38 | 133,90 | 0,53% | 140.545,00 |
13.11.2023 | 133,30 | 134,02 | 131,90 | 133,20 | -0,86% | 91.509,00 |
10.11.2023 | 132,00 | 134,42 | 130,66 | 134,36 | 1,97% | 135.610,00 |
09.11.2023 | 132,72 | 133,30 | 131,12 | 131,76 | -0,71% | 78.147,00 |
08.11.2023 | 133,56 | 134,38 | 131,90 | 132,70 | -0,64% | 97.533,00 |
07.11.2023 | 129,92 | 134,06 | 129,86 | 133,56 | 2,63% | 153.843,00 |