Amazon.com Inc.
[WKN: 906866 | ISIN: US0231351067] Aktienkurse
2.780,988$ -2,52%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid: 2.779,675$ Ask: 2.782,300$

Aktienkurse zur Amazon.com Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.01.2022 2.999,00 3.018,00 2.841,41 2.852,86 -5,95% 8.198.572,00
20.01.2022 3.135,32 3.160,00 3.027,02 3.033,35 -2,96% 3.598.666,00
19.01.2022 3.175,24 3.185,00 3.125,00 3.125,98 -1,65% 2.662.096,00
18.01.2022 3.182,10 3.194,69 3.153,29 3.178,35 -1,99% 3.372.072,00
14.01.2022 3.203,00 3.245,00 3.196,01 3.242,76 0,57% 2.298.743,00
13.01.2022 3.305,01 3.324,43 3.221,82 3.224,28 -2,42% 2.609.415,00
12.01.2022 3.331,50 3.337,56 3.288,34 3.304,14 -0,09% 2.501.456,00
11.01.2022 3.230,00 3.327,00 3.214,03 3.307,24 2,40% 3.140.279,00
10.01.2022 3.211,71 3.233,23 3.126,09 3.229,72 -0,66% 4.389.915,00
07.01.2022 3.276,78 3.304,86 3.240,62 3.251,08 -0,43% 2.330.295,00
06.01.2022 3.269,01 3.296,00 3.238,74 3.265,08 -0,67% 2.597.889,00
05.01.2022 3.337,66 3.342,52 3.287,14 3.287,14 -1,89% 3.215.136,00
04.01.2022 3.408,76 3.428,00 3.326,99 3.350,44 -1,69% 3.536.258,00
03.01.2022 3.351,00 3.414,07 3.323,21 3.408,09 2,21% 3.193.457,00
31.12.2021 3.379,12 3.387,00 3.331,17 3.334,34 -1,14% 2.391.519,00
30.12.2021 3.394,00 3.417,76 3.370,48 3.372,89 -0,33% 1.879.155,00
29.12.2021 3.416,80 3.424,24 3.372,01 3.384,02 -0,86% 1.787.702,00
28.12.2021 3.403,65 3.443,52 3.382,71 3.413,22 0,58% 2.735.593,00
27.12.2021 3.420,74 3.458,86 3.384,31 3.393,39 -0,82% 2.942.341,00
23.12.2021 3.408,56 3.439,50 3.403,00 3.421,37 0,02% 1.839.412,00
22.12.2021 3.385,40 3.441,00 3.370,01 3.420,74 0,36% 2.751.773,00
21.12.2021 3.357,01 3.414,33 3.312,95 3.408,34 2,00% 2.797.791,00
20.12.2021 3.337,00 3.357,49 3.312,00 3.341,58 -1,73% 2.868.633,00
17.12.2021 3.354,21 3.417,97 3.312,27 3.400,35 0,68% 4.287.758,00
16.12.2021 3.467,37 3.483,32 3.363,21 3.377,42 -2,56% 3.043.842,00
15.12.2021 3.371,96 3.472,00 3.303,90 3.466,30 2,50% 3.789.713,00
14.12.2021 3.351,00 3.389,98 3.328,80 3.381,83 -0,28% 2.798.764,00
13.12.2021 3.440,00 3.442,00 3.382,60 3.391,35 -1,54% 3.108.450,00
10.12.2021 3.508,34 3.518,54 3.410,00 3.444,24 -1,12% 3.034.488,00
09.12.2021 3.515,00 3.539,39 3.482,79 3.483,42 -1,13% 2.303.091,00
08.12.2021 3.523,01 3.543,60 3.495,01 3.523,16 -0,00% 2.262.683,00
07.12.2021 3.492,00 3.549,99 3.466,69 3.523,29 2,80% 3.320.536,00
06.12.2021 3.393,00 3.473,91 3.338,69 3.427,37 1,11% 3.443.000,00
03.12.2021 3.455,00 3.469,86 3.338,60 3.389,79 -1,38% 4.035.550,00
02.12.2021 3.460,00 3.492,70 3.423,75 3.437,36 -0,18% 3.236.288,00
01.12.2021 3.545,00 3.559,88 3.441,60 3.443,72 -1,81% 3.756.995,00
30.11.2021 3.563,50 3.585,77 3.492,01 3.507,07 -1,53% 4.001.107,00
29.11.2021 3.547,64 3.596,00 3.531,50 3.561,57 1,63% 3.265.557,00
26.11.2021 3.602,09 3.633,50 3.504,15 3.504,56 -2,12% 2.991.297,00
24.11.2021 3.562,67 3.613,64 3.536,85 3.580,41 0,01% 2.328.018,00
23.11.2021 3.585,04 3.621,05 3.527,71 3.580,04 0,21% 3.692.246,00
22.11.2021 3.676,38 3.713,46 3.567,50 3.572,57 -2,83% 4.847.850,00
19.11.2021 3.712,69 3.762,15 3.675,72 3.676,57 -0,53% 4.946.203,00
18.11.2021 3.566,35 3.704,20 3.561,00 3.696,06 4,14% 5.703.538,00
17.11.2021 3.564,72 3.587,25 3.545,35 3.549,00 0,23% 2.560.270,00
16.11.2021 3.539,00 3.576,50 3.525,15 3.540,70 -0,14% 2.217.071,00
15.11.2021 3.537,00 3.593,88 3.525,81 3.545,68 0,58% 2.929.719,00
12.11.2021 3.485,00 3.540,73 3.447,05 3.525,15 1,52% 2.689.434,00
11.11.2021 3.513,00 3.543,24 3.467,47 3.472,50 -0,27% 2.264.406,00
10.11.2021 3.563,87 3.605,45 3.463,09 3.482,05 -2,63% 4.027.422,00
09.11.2021 3.515,25 3.593,77 3.501,43 3.576,23 2,50% 4.294.922,00
08.11.2021 3.523,24 3.579,00 3.487,86 3.488,98 -0,85% 3.073.992,00
05.11.2021 3.477,00 3.566,25 3.476,98 3.518,99 1,21% 4.996.951,00
04.11.2021 3.370,00 3.498,63 3.365,00 3.477,00 2,75% 5.353.020,00
03.11.2021 3.309,00 3.394,92 3.297,52 3.384,00 2,15% 3.397.189,00
02.11.2021 3.315,01 3.331,11 3.283,55 3.312,75 -0,16% 2.627.590,00
01.11.2021 3.361,80 3.375,86 3.292,02 3.318,11 -1,61% 3.608.879,00
29.10.2021 3.300,02 3.374,82 3.273,32 3.372,43 -2,15% 6.486.077,00
28.10.2021 3.402,09 3.479,00 3.386,00 3.446,57 1,59% 5.708.733,00
27.10.2021 3.388,00 3.437,00 3.371,45 3.392,49 0,49% 2.702.224,00
26.10.2021 3.349,51 3.416,12 3.343,98 3.376,07 1,68% 2.698.342,00
25.10.2021 3.335,00 3.347,80 3.297,70 3.320,37 -0,46% 2.225.956,00
22.10.2021 3.421,00 3.429,84 3.331,30 3.335,55 -2,90% 3.139.053,00
21.10.2021 3.414,25 3.440,28 3.403,00 3.435,01 0,58% 1.881.385,00
20.10.2021 3.452,66 3.462,86 3.400,37 3.415,06 -0,84% 2.139.777,00
19.10.2021 3.434,29 3.454,69 3.422,00 3.444,15 -0,08% 2.386.079,00
18.10.2021 3.388,36 3.449,17 3.385,10 3.446,74 1,11% 3.174.115,00
15.10.2021 3.311,42 3.410,42 3.304,00 3.409,02 3,31% 5.179.941,00
14.10.2021 3.302,45 3.312,60 3.290,78 3.299,86 0,47% 2.112.020,00
13.10.2021 3.269,71 3.288,38 3.261,09 3.284,28 1,14% 2.425.086,00
12.10.2021 3.257,00 3.267,53 3.236,28 3.247,33 0,03% 1.819.571,00
11.10.2021 3.275,00 3.292,59 3.238,10 3.246,30 -1,29% 2.034.203,00
08.10.2021 3.317,00 3.321,43 3.288,20 3.288,62 -0,42% 1.998.217,00
07.10.2021 3.291,54 3.325,75 3.283,06 3.302,43 1,24% 2.409.075,00
06.10.2021 3.213,53 3.264,34 3.198,62 3.262,01 1,27% 2.532.977,00
05.10.2021 3.204,50 3.260,73 3.202,46 3.221,00 0,98% 3.269.208,00
04.10.2021 3.279,39 3.279,99 3.176,25 3.189,78 -2,85% 4.523.057,00
01.10.2021 3.289,01 3.309,17 3.255,94 3.283,26 -0,05% 2.835.617,00
30.09.2021 3.316,00 3.327,85 3.273,99 3.285,04 -0,49% 2.847.033,00
29.09.2021 3.322,11 3.351,30 3.297,87 3.301,12 -0,45% 2.562.268,00
28.09.2021 3.357,71 3.369,19 3.290,10 3.315,96 -2,64% 4.430.819,00
27.09.2021 3.371,50 3.415,57 3.339,61 3.405,80 -0,58% 3.634.450,00
24.09.2021 3.402,01 3.429,26 3.393,40 3.425,52 0,28% 2.116.241,00
23.09.2021 3.380,05 3.428,96 3.380,05 3.416,00 1,06% 2.379.414,00
22.09.2021 3.351,00 3.389,00 3.341,05 3.380,05 1,09% 2.411.403,00
21.09.2021 3.375,00 3.379,70 3.332,39 3.343,63 -0,36% 2.780.878,00
20.09.2021 3.396,00 3.419,00 3.305,01 3.355,73 -3,08% 4.669.130,00
17.09.2021 3.488,41 3.497,41 3.452,13 3.462,52 -0,74% 4.616.556,00
16.09.2021 3.459,96 3.492,55 3.446,14 3.488,24 0,36% 2.583.598,00
15.09.2021 3.442,52 3.485,42 3.402,01 3.475,79 0,75% 2.957.537,00
14.09.2021 3.475,55 3.486,81 3.437,71 3.450,00 -0,21% 1.936.897,00
13.09.2021 3.482,80 3.497,96 3.438,00 3.457,17 -0,35% 2.569.022,00
10.09.2021 3.501,83 3.508,45 3.462,91 3.469,15 -0,43% 2.397.269,00
09.09.2021 3.526,02 3.549,99 3.480,37 3.484,16 -1,17% 2.719.241,00
08.09.2021 3.511,65 3.545,63 3.495,67 3.525,50 0,46% 3.053.364,00
07.09.2021 3.478,00 3.528,09 3.476,94 3.509,29 0,90% 2.741.184,00
03.09.2021 3.452,00 3.482,67 3.436,44 3.478,05 0,43% 2.578.324,00
02.09.2021 3.494,76 3.511,96 3.455,00 3.463,12 -0,46% 2.925.594,00
01.09.2021 3.496,40 3.527,00 3.475,24 3.479,00 0,24% 3.629.911,00
31.08.2021 3.424,80 3.472,58 3.395,59 3.470,79 1,44% 4.356.413,00
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