213,575€
0,77%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 211,98 | 214,05 | 211,98 | 213,60 | 0,78% | 1.651,00 |
| 18.12.2024 | 220,05 | 222,30 | 210,40 | 211,95 | -3,65% | 9.449,00 |
| 17.12.2024 | 221,23 | 222,08 | 217,02 | 219,98 | -0,55% | 2.568,00 |
| 16.12.2024 | 216,85 | 221,73 | 216,30 | 221,20 | 2,12% | 3.647,00 |
| 13.12.2024 | 218,70 | 219,38 | 215,43 | 216,60 | -0,97% | 5.996,00 |
| 12.12.2024 | 219,30 | 220,58 | 216,60 | 218,73 | -0,26% | 9.347,00 |
| 11.12.2024 | 214,77 | 220,40 | 214,23 | 219,30 | 2,36% | 16.051,00 |
| 10.12.2024 | 214,60 | 217,98 | 212,93 | 214,25 | -0,17% | 14.741,00 |
| 09.12.2024 | 214,10 | 217,63 | 213,68 | 214,63 | 0,02% | 25.734,00 |
| 06.12.2024 | 208,15 | 215,05 | 208,15 | 214,58 | 3,05% | 5.553,00 |
| 05.12.2024 | 207,45 | 210,25 | 205,38 | 208,23 | 0,39% | 6.705,00 |
| 04.12.2024 | 203,63 | 209,10 | 203,13 | 207,43 | 1,99% | 5.911,00 |
| 03.12.2024 | 200,58 | 203,38 | 199,22 | 203,38 | 1,38% | 9.940,00 |
| 02.12.2024 | 196,85 | 203,48 | 196,82 | 200,60 | 2,11% | 20.363,00 |
| 29.11.2024 | 196,80 | 197,09 | 193,93 | 196,46 | -0,17% | 2.669,00 |
| 28.11.2024 | 194,99 | 197,11 | 194,99 | 196,80 | 0,93% | 2.043,00 |
| 27.11.2024 | 198,90 | 199,14 | 193,90 | 194,99 | -1,78% | 2.094,00 |
| 26.11.2024 | 191,98 | 198,56 | 190,53 | 198,53 | 3,42% | 18.930,00 |
| 25.11.2024 | 189,34 | 192,18 | 188,97 | 191,96 | 1,39% | 3.820,00 |
| 22.11.2024 | 188,98 | 192,11 | 188,95 | 189,32 | 0,24% | 3.461,00 |
| 21.11.2024 | 191,86 | 194,97 | 186,85 | 188,87 | -1,82% | 3.993,00 |
| 20.11.2024 | 192,94 | 194,24 | 189,43 | 192,38 | -0,29% | 7.951,00 |
| 19.11.2024 | 190,26 | 193,87 | 187,99 | 192,94 | 1,40% | 12.151,00 |
| 18.11.2024 | 193,89 | 194,08 | 189,71 | 190,28 | -0,96% | 14.298,00 |
| 15.11.2024 | 200,70 | 200,70 | 189,57 | 192,12 | -4,24% | 15.005,00 |
| 14.11.2024 | 202,93 | 205,20 | 200,13 | 200,63 | -1,16% | 4.946,00 |
| 13.11.2024 | 197,66 | 203,68 | 196,01 | 202,98 | 2,64% | 9.617,00 |
| 12.11.2024 | 193,98 | 198,26 | 193,90 | 197,75 | 1,95% | 7.375,00 |
| 11.11.2024 | 194,54 | 197,81 | 193,04 | 193,97 | -0,24% | 12.152,00 |
| 08.11.2024 | 194,58 | 195,74 | 193,33 | 194,43 | -0,07% | 2.882,00 |
| 07.11.2024 | 192,83 | 196,27 | 191,05 | 194,57 | 0,90% | 8.143,00 |
| 06.11.2024 | 185,07 | 193,20 | 184,70 | 192,84 | 5,84% | 31.132,00 |
| 05.11.2024 | 179,90 | 182,79 | 179,14 | 182,20 | 1,28% | 7.604,00 |
| 04.11.2024 | 181,11 | 181,49 | 178,59 | 179,90 | -0,77% | 4.333,00 |
| 01.11.2024 | 180,32 | 184,59 | 180,32 | 181,29 | 0,25% | 11.127,00 |
| 31.10.2024 | 177,09 | 182,74 | 169,31 | 180,84 | 2,10% | 12.306,00 |
| 30.10.2024 | 179,08 | 180,71 | 176,76 | 177,12 | -1,09% | 7.149,00 |
| 29.10.2024 | 174,34 | 179,11 | 174,03 | 179,07 | 2,71% | 6.434,00 |
| 28.10.2024 | 173,92 | 175,77 | 173,91 | 174,34 | 0,23% | 3.182,00 |
| 25.10.2024 | 172,03 | 175,87 | 172,03 | 173,94 | 1,11% | 12.193,00 |
| 24.10.2024 | 171,65 | 173,15 | 170,17 | 172,03 | 0,20% | 2.027,00 |
| 23.10.2024 | 175,55 | 176,11 | 170,56 | 171,68 | -2,21% | 9.563,00 |
| 22.10.2024 | 175,08 | 177,27 | 172,95 | 175,56 | 0,27% | 3.436,00 |
| 21.10.2024 | 173,63 | 175,20 | 171,78 | 175,09 | 0,68% | 25.134,00 |
| 18.10.2024 | 173,26 | 175,53 | 171,59 | 173,90 | 0,36% | 11.926,00 |
| 17.10.2024 | 171,98 | 174,55 | 171,72 | 173,28 | 0,76% | 7.355,00 |
| 16.10.2024 | 172,45 | 173,01 | 170,72 | 171,97 | -0,28% | 12.054,00 |
| 15.10.2024 | 172,04 | 172,95 | 169,41 | 172,45 | 0,24% | 1.690,00 |
| 14.10.2024 | 172,63 | 174,35 | 171,81 | 172,04 | -0,32% | 2.947,00 |
| 11.10.2024 | 170,67 | 173,52 | 170,08 | 172,60 | 1,14% | 1.907,00 |
| 10.10.2024 | 169,19 | 172,03 | 168,89 | 170,66 | 0,85% | 3.397,00 |
| 09.10.2024 | 166,18 | 169,90 | 166,14 | 169,23 | 1,83% | 1.103,00 |
| 08.10.2024 | 164,78 | 166,93 | 164,10 | 166,19 | 0,84% | 1.606,00 |
| 07.10.2024 | 169,45 | 169,94 | 164,33 | 164,80 | -2,73% | 5.290,00 |
| 04.10.2024 | 165,01 | 170,93 | 165,01 | 169,43 | 2,65% | 3.455,00 |
| 03.10.2024 | 167,60 | 167,68 | 163,97 | 165,06 | -1,50% | 1.574,00 |
| 02.10.2024 | 166,90 | 168,99 | 166,28 | 167,57 | 0,44% | 2.323,00 |
| 01.10.2024 | 166,53 | 168,22 | 165,68 | 166,84 | 0,19% | 3.011,00 |
| 30.09.2024 | 168,01 | 168,73 | 165,59 | 166,53 | -1,07% | 4.253,00 |
| 27.09.2024 | 170,99 | 171,68 | 167,96 | 168,33 | -1,54% | 2.933,00 |
| 26.09.2024 | 172,95 | 174,83 | 169,78 | 170,97 | -1,17% | 2.785,00 |
| 25.09.2024 | 173,06 | 173,57 | 171,87 | 172,99 | -0,07% | 1.655,00 |
| 24.09.2024 | 174,12 | 175,36 | 169,11 | 173,11 | -0,57% | 2.442,00 |
| 23.09.2024 | 171,20 | 174,90 | 170,78 | 174,11 | 1,65% | 3.989,00 |
| 20.09.2024 | 169,89 | 171,84 | 168,24 | 171,28 | 0,84% | 1.517,00 |
| 19.09.2024 | 169,05 | 171,67 | 169,05 | 169,86 | 1,13% | 5.242,00 |
| 18.09.2024 | 168,23 | 168,93 | 166,19 | 167,97 | -0,14% | 3.046,00 |
| 17.09.2024 | 166,00 | 170,32 | 165,91 | 168,20 | 1,32% | 4.503,00 |
| 16.09.2024 | 167,89 | 168,32 | 164,89 | 166,01 | -1,25% | 2.059,00 |
| 13.09.2024 | 168,64 | 169,99 | 167,59 | 168,11 | -0,34% | 2.274,00 |
| 12.09.2024 | 167,38 | 169,45 | 166,36 | 168,69 | 0,82% | 8.523,00 |
| 11.09.2024 | 162,85 | 167,78 | 159,65 | 167,31 | 2,73% | 6.624,00 |
| 10.09.2024 | 160,18 | 163,71 | 158,35 | 162,87 | 1,69% | 6.503,00 |
| 09.09.2024 | 153,77 | 160,33 | 153,77 | 160,16 | 4,12% | 8.600,00 |
| 06.09.2024 | 159,68 | 160,72 | 153,58 | 153,82 | -3,66% | 3.719,00 |
| 05.09.2024 | 156,60 | 162,35 | 155,57 | 159,66 | 1,97% | 3.374,00 |
| 04.09.2024 | 159,59 | 159,59 | 155,75 | 156,58 | -1,88% | 1.999,00 |
| 03.09.2024 | 161,53 | 161,71 | 158,72 | 159,58 | -1,21% | 2.859,00 |
| 02.09.2024 | 161,42 | 161,65 | 159,75 | 161,53 | 0,01% | 2.375,00 |
| 30.08.2024 | 155,77 | 161,89 | 155,65 | 161,52 | 3,70% | 2.323,00 |
| 29.08.2024 | 152,66 | 157,43 | 151,99 | 155,76 | 2,04% | 6.044,00 |
| 28.08.2024 | 154,75 | 156,24 | 152,14 | 152,65 | -1,37% | 4.274,00 |
| 27.08.2024 | 157,14 | 157,65 | 154,32 | 154,77 | -1,50% | 2.159,00 |
| 26.08.2024 | 158,03 | 159,08 | 156,01 | 157,13 | -0,57% | 4.283,00 |
| 23.08.2024 | 158,70 | 160,33 | 156,91 | 158,03 | -0,43% | 3.398,00 |
| 22.08.2024 | 161,51 | 163,03 | 158,14 | 158,72 | -1,74% | 2.590,00 |
| 21.08.2024 | 160,49 | 164,09 | 160,49 | 161,53 | 0,65% | 3.482,00 |
| 20.08.2024 | 160,60 | 161,73 | 159,65 | 160,48 | -0,06% | 2.157,00 |
| 19.08.2024 | 160,27 | 161,77 | 159,32 | 160,57 | 0,01% | 2.667,00 |
| 16.08.2024 | 161,74 | 163,84 | 159,84 | 160,55 | -0,75% | 6.723,00 |
| 15.08.2024 | 154,74 | 162,10 | 154,13 | 161,76 | 4,54% | 6.107,00 |
| 14.08.2024 | 154,60 | 156,34 | 153,20 | 154,73 | 0,08% | 2.914,00 |
| 13.08.2024 | 152,45 | 155,85 | 152,45 | 154,60 | 1,40% | 3.328,00 |
| 12.08.2024 | 153,22 | 154,41 | 152,02 | 152,47 | -0,53% | 3.205,00 |
| 09.08.2024 | 152,17 | 154,26 | 151,20 | 153,28 | 0,73% | 3.438,00 |
| 08.08.2024 | 148,76 | 152,71 | 146,97 | 152,17 | 3,08% | 4.705,00 |
| 07.08.2024 | 147,51 | 153,29 | 147,10 | 147,63 | 0,03% | 9.384,00 |
| 06.08.2024 | 147,29 | 151,75 | 145,16 | 147,58 | 0,06% | 14.780,00 |
| 05.08.2024 | 153,56 | 153,56 | 137,63 | 147,49 | -3,95% | 46.161,00 |
| 02.08.2024 | 163,30 | 163,30 | 147,31 | 153,56 | -5,95% | 25.053,00 |