Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 166,58 | 167,96 | 165,90 | 166,54 | 0,84% | 81.802,00 |
27.03.2024 | 165,72 | 166,30 | 163,94 | 165,16 | -0,39% | 42.550,00 |
26.03.2024 | 166,10 | 166,88 | 164,82 | 165,80 | 0,16% | 55.009,00 |
25.03.2024 | 165,06 | 166,94 | 163,72 | 165,54 | 0,21% | 63.747,00 |
22.03.2024 | 164,74 | 165,52 | 163,30 | 165,20 | -0,24% | 43.294,00 |
21.03.2024 | 164,00 | 166,28 | 163,62 | 165,60 | 2,78% | 97.392,00 |
20.03.2024 | 161,96 | 162,56 | 160,96 | 161,12 | -0,35% | 32.420,00 |
19.03.2024 | 160,40 | 161,74 | 159,54 | 161,68 | 0,56% | 40.762,00 |
18.03.2024 | 161,02 | 162,30 | 160,60 | 160,78 | 0,47% | 54.200,00 |
15.03.2024 | 163,84 | 164,60 | 159,88 | 160,02 | -2,13% | 53.655,00 |
14.03.2024 | 161,96 | 164,82 | 161,76 | 163,50 | 1,24% | 81.439,00 |
13.03.2024 | 160,50 | 161,96 | 159,86 | 161,50 | 0,42% | 68.392,00 |
12.03.2024 | 158,44 | 161,98 | 157,70 | 160,82 | 1,90% | 131.967,00 |
11.03.2024 | 159,68 | 159,88 | 157,06 | 157,82 | -2,54% | 71.163,00 |
08.03.2024 | 161,46 | 163,24 | 160,80 | 161,94 | 0,60% | 51.445,00 |
07.03.2024 | 158,40 | 161,60 | 158,02 | 160,98 | 0,42% | 44.133,00 |
06.03.2024 | 160,80 | 162,06 | 159,40 | 160,30 | -0,20% | 61.927,00 |
05.03.2024 | 162,82 | 163,28 | 160,18 | 160,62 | -2,43% | 63.748,00 |
04.03.2024 | 164,20 | 165,84 | 163,48 | 164,62 | 0,29% | 78.300,00 |
01.03.2024 | 163,96 | 164,60 | 162,84 | 164,14 | 1,80% | 76.235,00 |
29.02.2024 | 159,02 | 161,74 | 158,18 | 161,24 | 0,56% | 67.442,00 |
28.02.2024 | 159,86 | 160,50 | 159,12 | 160,34 | -0,04% | 55.691,00 |
27.02.2024 | 160,30 | 161,00 | 159,86 | 160,40 | -0,56% | 43.701,00 |
26.02.2024 | 161,00 | 162,50 | 160,98 | 161,30 | 0,20% | 61.968,00 |
23.02.2024 | 161,00 | 162,36 | 159,46 | 160,98 | 0,90% | 75.413,00 |
22.02.2024 | 157,66 | 160,44 | 157,24 | 159,54 | 2,47% | 82.001,00 |
21.02.2024 | 156,60 | 157,40 | 155,08 | 155,70 | 0,95% | 61.485,00 |
20.02.2024 | 156,00 | 156,40 | 153,76 | 154,24 | -1,83% | 99.227,00 |
19.02.2024 | 156,38 | 157,34 | 156,00 | 157,12 | -0,37% | 51.436,00 |
16.02.2024 | 157,30 | 158,40 | 155,52 | 157,70 | 0,82% | 63.750,00 |
15.02.2024 | 160,20 | 160,20 | 155,82 | 156,42 | -0,97% | 44.904,00 |
14.02.2024 | 158,42 | 159,30 | 157,14 | 157,96 | -0,34% | 50.976,00 |
13.02.2024 | 160,12 | 160,12 | 154,78 | 158,50 | -1,52% | 137.673,00 |
12.02.2024 | 161,48 | 162,84 | 160,84 | 160,94 | 0,31% | 79.479,00 |
09.02.2024 | 157,60 | 160,84 | 157,60 | 160,44 | 0,98% | 94.035,00 |
08.02.2024 | 158,22 | 159,32 | 157,06 | 158,88 | 0,66% | 48.799,00 |
07.02.2024 | 156,92 | 158,24 | 156,50 | 157,84 | 0,69% | 47.726,00 |
06.02.2024 | 158,10 | 159,00 | 156,64 | 156,76 | -0,24% | 62.532,00 |
05.02.2024 | 158,22 | 159,28 | 156,16 | 157,14 | -0,90% | 91.586,00 |
02.02.2024 | 155,00 | 158,60 | 153,68 | 158,56 | 9,29% | 415.873,00 |
01.02.2024 | 145,46 | 147,00 | 144,00 | 145,08 | 0,74% | 64.456,00 |
31.01.2024 | 145,00 | 146,28 | 142,72 | 144,02 | -2,58% | 100.698,00 |
30.01.2024 | 149,00 | 149,60 | 147,50 | 147,84 | 0,31% | 103.458,00 |
29.01.2024 | 147,00 | 148,00 | 147,00 | 147,38 | 0,50% | 71.777,00 |
26.01.2024 | 144,80 | 146,78 | 144,18 | 146,64 | 0,34% | 72.915,00 |
25.01.2024 | 144,72 | 146,14 | 142,38 | 146,14 | 1,25% | 73.789,00 |
24.01.2024 | 144,62 | 145,02 | 143,60 | 144,34 | 1,19% | 62.568,00 |
23.01.2024 | 142,18 | 143,28 | 141,60 | 142,64 | 0,22% | 30.007,00 |
22.01.2024 | 143,06 | 144,26 | 141,40 | 142,32 | 0,85% | 58.970,00 |
19.01.2024 | 141,88 | 142,24 | 140,52 | 141,12 | -0,23% | 50.200,00 |
18.01.2024 | 139,66 | 141,46 | 139,34 | 141,44 | 1,16% | 56.174,00 |
17.01.2024 | 139,48 | 140,26 | 138,22 | 139,82 | -0,75% | 45.619,00 |
16.01.2024 | 140,22 | 142,50 | 140,00 | 140,88 | -0,01% | 58.506,00 |
15.01.2024 | 140,62 | 141,66 | 140,16 | 140,90 | -0,21% | 34.694,00 |
12.01.2024 | 140,90 | 142,20 | 140,50 | 141,20 | 0,20% | 53.338,00 |
11.01.2024 | 140,88 | 143,34 | 140,62 | 140,92 | 0,87% | 72.602,00 |
10.01.2024 | 138,54 | 140,60 | 138,42 | 139,70 | 1,28% | 73.901,00 |
09.01.2024 | 136,30 | 138,14 | 135,00 | 137,94 | 2,57% | 53.681,00 |
08.01.2024 | 132,60 | 135,20 | 132,06 | 134,48 | 1,17% | 59.936,00 |
05.01.2024 | 132,02 | 133,42 | 131,50 | 132,92 | -0,76% | 43.542,00 |
04.01.2024 | 136,20 | 136,30 | 131,72 | 133,94 | -2,39% | 90.013,00 |
03.01.2024 | 136,88 | 138,40 | 136,10 | 137,22 | 0,06% | 62.116,00 |
02.01.2024 | 138,20 | 139,00 | 135,52 | 137,14 | -1,04% | 55.651,00 |
29.12.2023 | 138,50 | 138,96 | 138,34 | 138,58 | 0,17% | 39.144,00 |
28.12.2023 | 138,12 | 138,84 | 137,90 | 138,34 | 0,09% | 32.094,00 |
27.12.2023 | 139,24 | 139,68 | 138,02 | 138,22 | -0,75% | 29.177,00 |
22.12.2023 | 139,02 | 139,90 | 138,86 | 139,26 | 0,04% | 56.537,00 |
21.12.2023 | 139,80 | 140,20 | 138,34 | 139,20 | -1,23% | 64.831,00 |
20.12.2023 | 140,20 | 141,82 | 139,10 | 140,94 | 0,64% | 59.427,00 |
19.12.2023 | 140,42 | 141,40 | 139,18 | 140,04 | 0,00% | 95.350,00 |
18.12.2023 | 137,20 | 140,26 | 136,84 | 140,04 | 2,47% | 131.970,00 |
15.12.2023 | 134,34 | 137,40 | 134,16 | 136,66 | 1,58% | 63.956,00 |
14.12.2023 | 137,38 | 137,68 | 134,24 | 134,54 | -1,71% | 63.683,00 |
13.12.2023 | 136,66 | 138,52 | 136,62 | 136,88 | 1,02% | 74.746,00 |
12.12.2023 | 135,30 | 136,52 | 134,66 | 135,50 | 0,65% | 50.902,00 |
11.12.2023 | 136,32 | 136,48 | 133,70 | 134,62 | -1,38% | 77.235,00 |
08.12.2023 | 135,62 | 136,56 | 135,22 | 136,50 | 0,16% | 41.385,00 |
07.12.2023 | 134,12 | 136,44 | 134,04 | 136,28 | 1,19% | 48.384,00 |
06.12.2023 | 136,54 | 137,06 | 134,50 | 134,68 | -0,97% | 59.612,00 |
05.12.2023 | 132,72 | 137,36 | 132,34 | 136,00 | 2,01% | 102.694,00 |
04.12.2023 | 134,80 | 135,14 | 132,14 | 133,32 | -1,05% | 55.784,00 |
01.12.2023 | 133,56 | 135,38 | 133,54 | 134,74 | 1,26% | 42.312,00 |
30.11.2023 | 133,90 | 134,50 | 132,22 | 133,06 | -0,20% | 50.387,00 |
29.11.2023 | 134,02 | 135,16 | 133,28 | 133,32 | -0,66% | 45.964,00 |
28.11.2023 | 134,80 | 135,04 | 132,52 | 134,20 | -1,37% | 55.144,00 |
27.11.2023 | 133,84 | 136,50 | 133,78 | 136,06 | 1,48% | 69.770,00 |
24.11.2023 | 134,04 | 134,86 | 132,90 | 134,08 | 0,13% | 41.710,00 |
23.11.2023 | 135,20 | 135,20 | 133,84 | 133,90 | -0,92% | 32.327,00 |
22.11.2023 | 130,98 | 135,66 | 130,98 | 135,14 | 3,68% | 69.654,00 |
21.11.2023 | 133,32 | 133,78 | 129,34 | 130,34 | -2,41% | 45.690,00 |
20.11.2023 | 132,94 | 134,04 | 132,18 | 133,56 | 0,68% | 61.035,00 |
17.11.2023 | 131,92 | 132,86 | 130,86 | 132,66 | 1,22% | 55.261,00 |
16.11.2023 | 132,44 | 132,48 | 128,72 | 131,06 | -1,28% | 65.153,00 |
15.11.2023 | 134,78 | 136,10 | 131,86 | 132,76 | -1,50% | 80.201,00 |
14.11.2023 | 133,52 | 135,96 | 133,42 | 134,78 | 0,85% | 80.029,00 |
13.11.2023 | 133,62 | 134,00 | 131,94 | 133,64 | 0,36% | 43.204,00 |
10.11.2023 | 131,98 | 133,30 | 130,72 | 133,16 | 0,47% | 81.567,00 |
09.11.2023 | 132,34 | 133,08 | 132,20 | 132,54 | 0,03% | 48.552,00 |
08.11.2023 | 133,50 | 134,34 | 132,28 | 132,50 | -0,87% | 40.538,00 |
07.11.2023 | 130,16 | 133,86 | 130,00 | 133,66 | 2,53% | 54.906,00 |