Amazon.com Inc.
[WKN: 906866 | ISIN: US0231351067] Aktienkurse
3.357,185$ 1,97%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid: 3.356,903$ Ask: 3.357,467$

Aktienkurse zur Amazon.com Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.01.2021 3.327,02 3.361,47 3.326,87 3.357,75 1,99% -
22.01.2021 3.304,31 3.321,91 3.283,16 3.292,23 -0,45% 2.821.914,00
21.01.2021 3.293,00 3.348,55 3.289,57 3.306,99 1,34% 4.945.051,00
20.01.2021 3.181,99 3.279,80 3.175,00 3.263,38 4,57% 5.309.835,00
19.01.2021 3.107,00 3.145,00 3.096,00 3.120,76 0,53% 3.305.142,00
15.01.2021 3.123,02 3.142,54 3.095,17 3.104,25 -0,74% 4.243.995,00
14.01.2021 3.167,52 3.178,00 3.120,59 3.127,47 -1,21% 3.070.919,00
13.01.2021 3.128,44 3.189,95 3.122,08 3.165,89 1,44% 3.321.244,00
12.01.2021 3.120,00 3.142,14 3.086,00 3.120,83 0,21% 3.514.582,00
11.01.2021 3.148,01 3.156,38 3.110,00 3.114,21 -2,15% 3.669.095,00
08.01.2021 3.180,00 3.190,64 3.142,20 3.182,70 0,65% 3.537.744,00
07.01.2021 3.157,00 3.208,54 3.155,00 3.162,16 0,76% 3.514.545,00
06.01.2021 3.146,48 3.197,51 3.131,16 3.138,38 -2,49% 4.394.815,00
05.01.2021 3.166,01 3.223,38 3.165,06 3.218,51 1,00% 2.655.548,00
04.01.2021 3.270,00 3.272,00 3.144,02 3.186,63 -2,16% 4.411.449,00
31.12.2020 3.275,00 3.282,92 3.241,20 3.256,93 -0,88% 2.957.206,00
30.12.2020 3.341,00 3.342,10 3.282,47 3.285,85 -1,09% 3.209.310,00
29.12.2020 3.309,94 3.350,65 3.281,22 3.322,00 1,16% 4.872.933,00
28.12.2020 3.194,00 3.304,00 3.172,69 3.283,96 3,51% 5.686.787,00
24.12.2020 3.193,90 3.202,00 3.169,00 3.172,69 -0,39% 1.451.917,00
23.12.2020 3.205,00 3.210,13 3.184,17 3.185,27 -0,66% 2.093.787,00
22.12.2020 3.202,84 3.222,00 3.180,08 3.206,52 0,01% 2.381.781,00
21.12.2020 3.200,01 3.226,97 3.166,00 3.206,18 0,14% 3.836.846,00
18.12.2020 3.243,99 3.249,42 3.171,60 3.201,65 -1,06% 5.995.713,00
17.12.2020 3.250,00 3.263,51 3.221,00 3.236,08 -0,15% 3.474.347,00
16.12.2020 3.176,01 3.247,00 3.163,68 3.240,96 2,40% 4.427.616,00
15.12.2020 3.181,01 3.188,50 3.130,49 3.165,12 0,26% 3.323.686,00
14.12.2020 3.143,00 3.190,47 3.126,00 3.156,97 1,30% 4.155.794,00
11.12.2020 3.096,66 3.118,67 3.072,82 3.116,42 0,48% 3.064.695,00
10.12.2020 3.088,99 3.142,10 3.076,00 3.101,49 -0,09% 3.030.186,00
09.12.2020 3.167,89 3.174,43 3.088,00 3.104,20 -2,30% 4.100.836,00
08.12.2020 3.158,90 3.184,13 3.120,02 3.177,29 0,61% 3.286.303,00
07.12.2020 3.156,48 3.180,76 3.141,69 3.158,00 -0,14% 2.751.316,00
04.12.2020 3.198,21 3.198,21 3.158,76 3.162,58 -0,76% 2.913.611,00
03.12.2020 3.205,46 3.228,64 3.181,31 3.186,73 -0,52% 2.892.039,00
02.12.2020 3.221,65 3.232,00 3.173,26 3.203,53 -0,51% 3.129.304,00
01.12.2020 3.188,50 3.248,95 3.157,18 3.220,08 1,64% 4.544.382,00
30.11.2020 3.208,48 3.228,39 3.125,55 3.168,04 -0,85% 4.063.916,00
27.11.2020 3.211,26 3.216,19 3.190,05 3.195,34 0,32% 2.392.867,00
25.11.2020 3.141,87 3.198,00 3.140,26 3.185,07 2,15% 3.790.403,00
24.11.2020 3.100,50 3.134,25 3.086,26 3.118,06 0,63% 3.602.102,00
23.11.2020 3.116,70 3.139,75 3.065,46 3.098,39 -0,03% 4.708.887,00
20.11.2020 3.117,02 3.132,89 3.098,05 3.099,40 -0,57% 3.380.138,00
19.11.2020 3.105,31 3.125,00 3.080,92 3.117,02 0,37% 3.010.270,00
18.11.2020 3.134,00 3.140,00 3.105,10 3.105,46 -0,96% 2.916.836,00
17.11.2020 3.183,54 3.189,25 3.135,26 3.135,66 0,15% 3.444.735,00
16.11.2020 3.093,20 3.142,70 3.072,69 3.131,06 0,07% 3.808.676,00
13.11.2020 3.122,00 3.141,72 3.085,39 3.128,81 0,60% 3.762.587,00
12.11.2020 3.159,95 3.175,88 3.086,05 3.110,28 -0,86% 4.371.208,00
11.11.2020 3.061,78 3.139,15 3.050,00 3.137,39 3,37% 4.366.923,00
10.11.2020 3.095,02 3.114,00 3.019,48 3.035,02 -3,46% 6.590.956,00
09.11.2020 3.231,03 3.289,00 3.112,11 3.143,74 -5,06% 7.190.406,00
06.11.2020 3.304,64 3.322,00 3.232,00 3.311,37 -0,32% 4.647.330,00
05.11.2020 3.319,97 3.366,80 3.288,88 3.322,00 2,49% 5.789.285,00
04.11.2020 3.159,99 3.244,85 3.139,73 3.241,16 6,32% 6.839.041,00
03.11.2020 3.018,53 3.074,90 2.980,98 3.048,41 1,46% 4.897.880,00
02.11.2020 3.061,74 3.079,71 2.950,12 3.004,48 -1,04% 7.257.350,00
30.10.2020 3.157,75 3.167,00 3.019,00 3.036,15 -5,45% 8.396.081,00
29.10.2020 3.201,27 3.257,25 3.164,00 3.211,01 1,52% 6.596.529,00
28.10.2020 3.249,30 3.264,02 3.162,47 3.162,78 -3,76% 5.588.330,00
27.10.2020 3.224,94 3.291,66 3.211,30 3.286,33 2,47% 4.291.047,00
26.10.2020 3.198,74 3.282,98 3.153,30 3.207,04 0,08% 5.901.151,00
23.10.2020 3.191,00 3.205,33 3.140,00 3.204,40 0,88% 3.466.687,00
22.10.2020 3.189,87 3.198,75 3.121,94 3.176,40 -0,27% 4.212.005,00
21.10.2020 3.212,50 3.233,88 3.160,00 3.184,94 -1,00% 4.592.736,00
20.10.2020 3.222,28 3.266,00 3.192,01 3.217,01 0,31% 4.509.678,00
19.10.2020 3.299,61 3.329,00 3.192,74 3.207,21 -2,00% 5.223.626,00
16.10.2020 3.363,23 3.399,66 3.160,00 3.272,71 -1,98% 6.474.353,00
15.10.2020 3.292,01 3.355,88 3.280,00 3.338,65 -0,75% 5.223.448,00
14.10.2020 3.447,00 3.464,88 3.340,00 3.363,71 -2,32% 5.828.916,00
13.10.2020 3.467,99 3.492,38 3.424,22 3.443,63 0,02% 5.744.697,00
12.10.2020 3.349,94 3.496,24 3.339,55 3.442,93 4,75% 8.364.198,00
09.10.2020 3.210,00 3.288,99 3.197,83 3.286,65 3,01% 4.907.871,00
08.10.2020 3.224,99 3.233,29 3.174,99 3.190,55 -0,16% 3.174.114,00
07.10.2020 3.135,00 3.200,00 3.132,39 3.195,69 3,09% 4.309.439,00
06.10.2020 3.165,00 3.182,00 3.090,00 3.099,96 -3,10% 5.086.857,00
05.10.2020 3.145,84 3.202,53 3.140,85 3.199,20 2,37% 3.775.332,00
02.10.2020 3.153,63 3.195,80 3.123,00 3.125,00 -2,99% 5.613.098,00
01.10.2020 3.208,00 3.224,00 3.172,00 3.221,26 2,30% 4.971.922,00
30.09.2020 3.141,14 3.212,88 3.133,99 3.148,73 0,12% 4.896.101,00
29.09.2020 3.175,39 3.188,26 3.132,54 3.144,88 -0,92% 3.503.398,00
28.09.2020 3.148,85 3.175,04 3.117,17 3.174,05 2,55% 4.224.165,00
25.09.2020 3.054,86 3.101,54 2.999,00 3.095,13 2,49% 4.615.202,00
24.09.2020 2.977,79 3.069,30 2.965,00 3.019,79 0,66% 5.529.392,00
23.09.2020 3.120,43 3.127,00 2.992,38 2.999,86 -4,13% 5.652.665,00
22.09.2020 3.033,83 3.133,99 3.000,20 3.128,99 5,69% 6.948.816,00
21.09.2020 2.906,50 2.962,00 2.871,00 2.960,47 0,19% 6.117.925,00
18.09.2020 3.031,74 3.037,80 2.905,54 2.954,91 -1,79% 8.892.580,00
17.09.2020 3.009,25 3.029,43 2.972,55 3.008,73 -2,25% 6.449.050,00
16.09.2020 3.179,99 3.187,24 3.074,15 3.078,10 -2,47% 4.531.189,00
15.09.2020 3.136,16 3.175,02 3.108,92 3.156,13 1,71% 4.021.535,00
14.09.2020 3.172,94 3.187,39 3.096,00 3.102,97 -0,43% 4.529.596,00
11.09.2020 3.208,69 3.217,34 3.083,98 3.116,22 -1,85% 5.093.982,00
10.09.2020 3.307,22 3.349,89 3.170,55 3.175,11 -2,86% 5.330.741,00
09.09.2020 3.202,99 3.303,18 3.185,00 3.268,61 3,77% 5.188.675,00
08.09.2020 3.144,00 3.250,84 3.130,00 3.149,84 -4,39% 6.094.205,00
04.09.2020 3.318,00 3.381,50 3.111,13 3.294,62 -2,18% 8.781.754,00
03.09.2020 3.485,00 3.488,41 3.303,00 3.368,00 -4,63% 8.161.113,00
02.09.2020 3.547,00 3.552,25 3.486,69 3.531,45 0,92% 3.931.476,00
01.09.2020 3.489,58 3.513,87 3.467,00 3.499,12 1,40% 3.476.407,00
Hinweis: Die veröffentlichten Tradingsignale und Empfehlungen dienen lediglich der allgemeinen Information, sie sind keine Beratung im Sinne des Wertpapierhandelsgesetzes und stellen kein Angebot und keine Aufforderung zum Kauf, Halten oder Verkauf von Wertpapieren oder Derivaten dar. Sie entsprechen lediglich der aktuellen Einschätzung des verwendeten Handelssystems.
TraderFox GmbH: Impressum & Datenschutz - Allgemeine Geschäftsbedingungen - Cookie-Erklärung