184,900$
0,69%
Echtzeit-Aktienkurs Amazon.com
Bid:
Ask:
Aktienkurse zur Amazon.com Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 183,76 | 185,30 | 183,35 | 184,70 | 0,58% | 33.175.655,00 |
16.05.2024 | 185,60 | 187,31 | 183,46 | 183,63 | -1,27% | 38.189.394,00 |
15.05.2024 | 185,97 | 186,72 | 182,73 | 185,99 | -0,58% | 74.632.201,00 |
14.05.2024 | 183,82 | 187,72 | 183,45 | 187,07 | 0,27% | 39.525.337,00 |
13.05.2024 | 188,00 | 188,31 | 185,36 | 186,57 | -0,49% | 24.556.497,00 |
10.05.2024 | 189,16 | 189,89 | 186,93 | 187,48 | -1,07% | 34.141.771,00 |
09.05.2024 | 188,88 | 191,70 | 187,44 | 189,50 | 0,80% | 42.200.392,00 |
08.05.2024 | 187,44 | 188,43 | 186,38 | 188,00 | -0,41% | 25.660.814,00 |
07.05.2024 | 188,92 | 189,94 | 187,30 | 188,78 | 0,06% | 30.339.219,00 |
06.05.2024 | 186,28 | 188,75 | 184,80 | 188,66 | 1,32% | 31.278.685,00 |
03.05.2024 | 186,99 | 187,87 | 185,42 | 186,21 | 0,81% | 39.172.004,00 |
02.05.2024 | 180,85 | 185,10 | 179,91 | 184,72 | 3,20% | 54.303.510,00 |
01.05.2024 | 181,63 | 185,15 | 176,56 | 179,00 | 2,29% | 94.645.148,00 |
30.04.2024 | 181,09 | 182,99 | 174,80 | 175,00 | -3,29% | 94.639.786,00 |
29.04.2024 | 182,75 | 183,53 | 179,39 | 180,96 | 0,75% | 54.063.937,00 |
26.04.2024 | 177,80 | 180,82 | 176,13 | 179,62 | 3,43% | 43.919.765,00 |
25.04.2024 | 169,68 | 173,92 | 166,32 | 173,67 | -1,65% | 49.249.390,00 |
24.04.2024 | 179,94 | 180,32 | 176,18 | 176,59 | -1,64% | 34.185.109,00 |
23.04.2024 | 178,08 | 179,93 | 175,98 | 179,54 | 1,30% | 37.046.519,00 |
22.04.2024 | 176,94 | 178,87 | 174,56 | 177,23 | 1,49% | 37.924.890,00 |
19.04.2024 | 178,74 | 179,00 | 173,44 | 174,63 | -2,56% | 56.000.729,00 |
18.04.2024 | 181,47 | 182,39 | 178,65 | 179,22 | -1,14% | 30.723.793,00 |
17.04.2024 | 184,31 | 184,57 | 179,82 | 181,28 | -1,11% | 31.359.673,00 |
16.04.2024 | 183,27 | 184,83 | 182,26 | 183,32 | -0,16% | 32.891.265,00 |
15.04.2024 | 187,43 | 188,69 | 183,00 | 183,62 | -1,35% | 48.052.395,00 |
12.04.2024 | 187,72 | 188,38 | 185,08 | 186,13 | -1,54% | 38.608.849,00 |
11.04.2024 | 186,74 | 189,77 | 185,51 | 189,05 | 1,67% | 40.020.742,00 |
10.04.2024 | 182,77 | 186,27 | 182,67 | 185,95 | 0,15% | 35.879.151,00 |
09.04.2024 | 187,24 | 187,34 | 184,20 | 185,67 | 0,26% | 36.546.946,00 |
08.04.2024 | 186,90 | 187,29 | 184,81 | 185,19 | 0,06% | 39.221.282,00 |
05.04.2024 | 182,38 | 186,27 | 181,97 | 185,07 | 2,82% | 42.373.992,00 |
04.04.2024 | 184,00 | 185,10 | 180,00 | 180,00 | -1,32% | 41.624.261,00 |
03.04.2024 | 179,90 | 182,87 | 179,80 | 182,41 | 0,95% | 31.046.638,00 |
02.04.2024 | 179,07 | 180,79 | 178,38 | 180,69 | -0,15% | 32.611.546,00 |
01.04.2024 | 180,79 | 183,00 | 179,95 | 180,97 | 0,33% | 29.174.521,00 |
28.03.2024 | 180,17 | 181,70 | 179,26 | 180,38 | 0,31% | 38.051.588,00 |
27.03.2024 | 179,88 | 180,00 | 177,31 | 179,83 | 0,86% | 33.272.551,00 |
26.03.2024 | 180,15 | 180,45 | 177,95 | 178,30 | -0,78% | 29.658.982,00 |
25.03.2024 | 178,01 | 180,99 | 177,24 | 179,71 | 0,47% | 29.815.464,00 |
22.03.2024 | 177,75 | 179,26 | 176,75 | 178,87 | 0,40% | 27.995.378,00 |
21.03.2024 | 179,99 | 181,41 | 178,15 | 178,15 | 0,00% | 32.824.320,00 |
20.03.2024 | 176,14 | 178,53 | 174,64 | 178,15 | 1,28% | 29.947.150,00 |
19.03.2024 | 174,22 | 176,09 | 173,52 | 175,90 | 0,81% | 26.880.893,00 |
18.03.2024 | 175,80 | 176,69 | 174,28 | 174,48 | 0,03% | 31.250.688,00 |
15.03.2024 | 176,64 | 177,93 | 173,90 | 174,42 | -2,42% | 72.147.390,00 |
14.03.2024 | 177,69 | 179,53 | 176,47 | 178,75 | 1,24% | 43.705.840,00 |
13.03.2024 | 175,90 | 177,62 | 175,55 | 176,55 | 0,66% | 30.772.600,00 |
12.03.2024 | 173,50 | 176,76 | 171,98 | 175,39 | 1,99% | 36.610.604,00 |
11.03.2024 | 174,31 | 174,47 | 171,47 | 171,96 | -1,93% | 28.484.777,00 |
08.03.2024 | 176,44 | 178,79 | 174,33 | 175,35 | -0,83% | 37.893.242,00 |
07.03.2024 | 174,83 | 177,99 | 173,72 | 176,82 | 1,91% | 34.063.283,00 |
06.03.2024 | 175,54 | 176,46 | 173,26 | 173,51 | -0,35% | 32.090.926,00 |
05.03.2024 | 176,93 | 176,93 | 173,30 | 174,12 | -1,95% | 37.228.343,00 |
04.03.2024 | 177,53 | 180,14 | 177,49 | 177,58 | -0,36% | 37.381.520,00 |
01.03.2024 | 176,75 | 178,73 | 176,07 | 178,22 | 0,83% | 31.981.152,00 |
29.02.2024 | 173,01 | 177,22 | 172,85 | 176,76 | 2,08% | 53.805.359,00 |
28.02.2024 | 172,44 | 174,05 | 172,27 | 173,16 | -0,22% | 28.180.482,00 |
27.02.2024 | 174,08 | 174,62 | 172,86 | 173,54 | -0,68% | 31.141.732,00 |
26.02.2024 | 175,70 | 176,37 | 174,26 | 174,73 | -0,15% | 44.368.614,00 |
23.02.2024 | 174,28 | 175,75 | 173,70 | 174,99 | 0,23% | 59.715.243,00 |
22.02.2024 | 173,10 | 174,80 | 171,77 | 174,58 | 3,55% | 55.392.354,00 |
21.02.2024 | 168,94 | 170,23 | 167,14 | 168,59 | 0,90% | 44.575.623,00 |
20.02.2024 | 167,83 | 168,71 | 165,74 | 167,08 | -1,43% | 41.980.326,00 |
16.02.2024 | 168,74 | 170,42 | 167,17 | 169,51 | -0,17% | 48.107.744,00 |
15.02.2024 | 170,58 | 171,17 | 167,59 | 169,80 | -0,69% | 49.855.196,00 |
14.02.2024 | 169,21 | 171,21 | 168,28 | 170,98 | 1,39% | 42.815.544,00 |
13.02.2024 | 167,73 | 170,95 | 165,75 | 168,64 | -2,15% | 56.345.122,00 |
12.02.2024 | 174,80 | 175,39 | 171,54 | 172,34 | -1,21% | 51.050.440,00 |
09.02.2024 | 170,90 | 175,00 | 170,58 | 174,45 | 2,71% | 56.985.986,00 |
08.02.2024 | 169,65 | 171,43 | 168,88 | 169,84 | -0,40% | 42.316.454,00 |
07.02.2024 | 169,48 | 170,88 | 168,94 | 170,53 | 0,82% | 47.174.060,00 |
06.02.2024 | 169,39 | 170,71 | 167,65 | 169,15 | -0,68% | 42.505.518,00 |
05.02.2024 | 170,20 | 170,55 | 167,70 | 170,31 | -0,87% | 55.081.297,00 |
02.02.2024 | 169,19 | 172,50 | 167,33 | 171,81 | 7,87% | 117.218.313,00 |
01.02.2024 | 155,87 | 159,76 | 155,62 | 159,28 | 2,63% | 76.542.419,00 |
31.01.2024 | 157,00 | 159,01 | 154,81 | 155,20 | -2,39% | 50.284.371,00 |
30.01.2024 | 160,70 | 161,73 | 158,49 | 159,00 | -1,40% | 45.207.430,00 |
29.01.2024 | 159,34 | 161,29 | 158,90 | 161,26 | 1,34% | 45.270.385,00 |
26.01.2024 | 158,42 | 160,72 | 157,91 | 159,12 | 0,87% | 51.047.353,00 |
25.01.2024 | 156,95 | 158,51 | 154,55 | 157,75 | 0,56% | 43.638.592,00 |
24.01.2024 | 157,80 | 158,51 | 156,48 | 156,87 | 0,54% | 48.547.315,00 |
23.01.2024 | 154,85 | 156,21 | 153,93 | 156,02 | 0,80% | 37.986.039,00 |
22.01.2024 | 156,89 | 157,05 | 153,90 | 154,78 | -0,36% | 43.687.468,00 |
19.01.2024 | 153,83 | 155,76 | 152,74 | 155,34 | 1,20% | 51.651.628,00 |
18.01.2024 | 152,77 | 153,77 | 151,82 | 153,50 | 1,18% | 37.850.245,00 |
17.01.2024 | 151,49 | 152,15 | 149,91 | 151,71 | -0,95% | 34.953.363,00 |
16.01.2024 | 153,53 | 154,99 | 152,15 | 153,16 | -0,94% | 41.384.636,00 |
12.01.2024 | 155,39 | 156,20 | 154,01 | 154,62 | -0,36% | 40.484.155,00 |
11.01.2024 | 155,04 | 157,17 | 153,12 | 155,18 | 0,94% | 49.072.691,00 |
10.01.2024 | 152,06 | 154,42 | 151,88 | 153,73 | 1,56% | 44.421.830,00 |
09.01.2024 | 148,33 | 151,71 | 148,21 | 151,37 | 1,52% | 43.812.567,00 |
08.01.2024 | 146,74 | 149,40 | 146,15 | 149,10 | 2,66% | 46.757.053,00 |
05.01.2024 | 144,69 | 146,59 | 144,53 | 145,24 | 0,46% | 45.153.147,00 |
04.01.2024 | 145,59 | 147,38 | 144,05 | 144,57 | -2,63% | 56.039.807,00 |
03.01.2024 | 149,20 | 151,05 | 148,33 | 148,47 | -0,97% | 49.425.495,00 |
02.01.2024 | 151,54 | 152,38 | 148,39 | 149,93 | -1,32% | 47.339.424,00 |
29.12.2023 | 153,10 | 153,89 | 151,03 | 151,94 | -0,94% | 39.823.204,00 |
28.12.2023 | 153,72 | 154,08 | 152,95 | 153,38 | 0,03% | 27.057.002,00 |
27.12.2023 | 153,56 | 154,78 | 153,12 | 153,34 | -0,05% | 31.434.733,00 |
26.12.2023 | 153,56 | 153,98 | 153,03 | 153,41 | -0,01% | 25.067.222,00 |