187,970$
-1,67%
Echtzeit-Aktienkurs Amazon.com
Bid:
Ask:
Aktienkurse zur Amazon.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 190,68 | 190,90 | 187,34 | 187,97 | -1,67% | 34.868.984,00 |
| 26.09.2024 | 194,31 | 194,53 | 189,54 | 191,16 | -0,71% | 29.853.259,00 |
| 25.09.2024 | 193,75 | 193,95 | 192,16 | 192,53 | -0,77% | 25.512.686,00 |
| 24.09.2024 | 194,27 | 195,37 | 190,13 | 194,03 | 0,08% | 29.195.704,00 |
| 23.09.2024 | 191,64 | 194,45 | 190,57 | 193,88 | 1,17% | 36.590.399,00 |
| 20.09.2024 | 190,23 | 191,84 | 187,41 | 191,64 | 0,93% | 58.150.232,00 |
| 19.09.2024 | 190,04 | 190,99 | 188,47 | 189,87 | 1,85% | 39.335.778,00 |
| 18.09.2024 | 186,45 | 188,80 | 185,06 | 186,43 | -0,24% | 32.385.373,00 |
| 17.09.2024 | 186,85 | 189,45 | 186,14 | 186,88 | 1,08% | 25.966.861,00 |
| 16.09.2024 | 185,29 | 185,81 | 183,36 | 184,89 | -0,86% | 25.099.656,00 |
| 13.09.2024 | 187,00 | 188,50 | 185,91 | 186,49 | -0,30% | 25.996.661,00 |
| 12.09.2024 | 184,80 | 187,41 | 183,54 | 187,06 | 1,38% | 27.194.041,00 |
| 11.09.2024 | 180,10 | 184,99 | 175,73 | 184,52 | 2,77% | 41.688.671,00 |
| 10.09.2024 | 177,49 | 180,50 | 176,79 | 179,55 | 2,36% | 36.047.121,00 |
| 09.09.2024 | 174,53 | 175,85 | 173,51 | 175,41 | 2,29% | 24.416.077,00 |
| 06.09.2024 | 177,24 | 178,38 | 171,16 | 171,49 | -3,59% | 32.840.241,00 |
| 05.09.2024 | 175,00 | 179,88 | 175,00 | 177,88 | 2,63% | 36.045.536,00 |
| 04.09.2024 | 174,48 | 175,98 | 172,54 | 173,33 | -1,69% | 29.622.247,00 |
| 03.09.2024 | 177,55 | 178,26 | 175,26 | 176,31 | -1,23% | 31.141.158,00 |
| 30.08.2024 | 172,78 | 178,90 | 172,60 | 178,50 | 3,71% | 43.429.355,00 |
| 29.08.2024 | 173,22 | 174,29 | 170,81 | 172,12 | 0,77% | 26.150.182,00 |
| 28.08.2024 | 173,69 | 173,69 | 168,92 | 170,80 | -1,34% | 28.361.737,00 |
| 27.08.2024 | 174,15 | 174,89 | 172,25 | 173,12 | -1,36% | 29.278.672,00 |
| 26.08.2024 | 176,70 | 177,47 | 174,30 | 175,50 | -0,87% | 19.683.464,00 |
| 23.08.2024 | 177,34 | 178,97 | 175,24 | 177,04 | 0,51% | 28.211.242,00 |
| 22.08.2024 | 181,38 | 181,47 | 175,68 | 176,15 | -2,20% | 26.327.856,00 |
| 21.08.2024 | 179,92 | 182,38 | 178,89 | 180,11 | 0,69% | 34.893.810,00 |
| 20.08.2024 | 177,92 | 179,01 | 177,43 | 178,88 | 0,37% | 23.665.903,00 |
| 19.08.2024 | 177,64 | 178,30 | 176,16 | 178,22 | 0,66% | 28.719.453,00 |
| 16.08.2024 | 177,04 | 178,34 | 176,26 | 177,06 | -0,31% | 31.246.192,00 |
| 15.08.2024 | 174,86 | 177,91 | 173,99 | 177,61 | 4,42% | 44.082.263,00 |
| 14.08.2024 | 172,11 | 172,28 | 168,86 | 170,10 | -0,08% | 27.783.603,00 |
| 13.08.2024 | 167,81 | 171,04 | 167,10 | 170,23 | 2,06% | 36.664.247,00 |
| 12.08.2024 | 168,14 | 168,55 | 166,11 | 166,80 | -0,08% | 29.895.234,00 |
| 09.08.2024 | 166,40 | 168,55 | 165,85 | 166,94 | 0,59% | 35.735.992,00 |
| 08.08.2024 | 165,16 | 166,69 | 162,55 | 165,96 | 1,96% | 39.155.944,00 |
| 07.08.2024 | 166,55 | 167,58 | 161,43 | 162,77 | 0,52% | 43.958.529,00 |
| 06.08.2024 | 161,71 | 165,08 | 158,54 | 161,93 | 0,55% | 56.023.597,00 |
| 05.08.2024 | 154,21 | 162,96 | 151,61 | 161,04 | -4,09% | 74.379.700,00 |
| 02.08.2024 | 166,75 | 168,77 | 160,55 | 167,90 | -8,78% | 141.448.365,00 |
| 01.08.2024 | 189,29 | 190,60 | 181,87 | 184,07 | -1,56% | 70.435.635,00 |
| 31.07.2024 | 185,05 | 187,94 | 184,46 | 186,98 | 2,90% | 41.667.326,00 |
| 30.07.2024 | 184,72 | 185,86 | 179,38 | 181,71 | -0,81% | 39.508.574,00 |
| 29.07.2024 | 183,84 | 184,75 | 182,38 | 183,20 | 0,38% | 33.270.123,00 |
| 26.07.2024 | 180,39 | 183,19 | 180,24 | 182,50 | 1,47% | 29.505.964,00 |
| 25.07.2024 | 182,91 | 183,90 | 176,80 | 179,85 | -0,54% | 44.464.163,00 |
| 24.07.2024 | 183,20 | 185,45 | 180,41 | 180,83 | -2,99% | 41.532.360,00 |
| 23.07.2024 | 184,10 | 189,39 | 183,56 | 186,41 | 2,11% | 47.537.670,00 |
| 22.07.2024 | 185,00 | 185,06 | 182,48 | 182,55 | -0,32% | 39.931.923,00 |
| 19.07.2024 | 181,14 | 184,93 | 180,11 | 183,13 | -0,34% | 43.081.829,00 |
| 18.07.2024 | 189,59 | 189,68 | 181,45 | 183,75 | -2,22% | 51.043.626,00 |
| 17.07.2024 | 191,35 | 191,58 | 185,99 | 187,93 | -2,64% | 48.076.139,00 |
| 16.07.2024 | 195,59 | 196,62 | 192,24 | 193,02 | 0,16% | 33.994.714,00 |
| 15.07.2024 | 194,56 | 196,19 | 190,83 | 192,72 | -0,91% | 40.683.227,00 |
| 12.07.2024 | 194,80 | 196,47 | 193,83 | 194,49 | -0,29% | 30.598.525,00 |
| 11.07.2024 | 200,09 | 200,27 | 192,86 | 195,05 | -2,37% | 44.565.041,00 |
| 10.07.2024 | 200,00 | 200,11 | 197,69 | 199,79 | 0,23% | 32.883.753,00 |
| 09.07.2024 | 199,40 | 200,57 | 199,05 | 199,34 | 0,03% | 32.756.736,00 |
| 08.07.2024 | 200,04 | 201,20 | 197,96 | 199,29 | -0,36% | 34.767.261,00 |
| 05.07.2024 | 198,65 | 200,55 | 198,17 | 200,00 | 1,22% | 39.858.885,00 |
| 03.07.2024 | 199,94 | 200,03 | 196,76 | 197,59 | -1,21% | 31.597.926,00 |
| 02.07.2024 | 197,28 | 200,43 | 195,93 | 200,00 | 1,42% | 45.600.013,00 |
| 01.07.2024 | 193,49 | 198,30 | 192,82 | 197,20 | 2,04% | 41.192.011,00 |
| 28.06.2024 | 197,73 | 198,85 | 192,50 | 193,25 | -2,32% | 76.930.192,00 |
| 27.06.2024 | 195,01 | 199,84 | 194,20 | 197,85 | 2,19% | 74.397.491,00 |
| 26.06.2024 | 186,92 | 194,80 | 186,26 | 193,61 | 3,90% | 65.103.893,00 |
| 25.06.2024 | 186,81 | 188,84 | 185,42 | 186,34 | 0,41% | 45.898.475,00 |
| 24.06.2024 | 189,33 | 191,00 | 185,33 | 185,57 | -1,86% | 50.610.379,00 |
| 21.06.2024 | 187,80 | 189,27 | 185,86 | 189,08 | 1,60% | 72.931.754,00 |
| 20.06.2024 | 182,91 | 186,51 | 182,72 | 186,10 | 1,80% | 44.726.779,00 |
| 18.06.2024 | 183,74 | 184,29 | 181,43 | 182,81 | -0,68% | 36.659.157,00 |
| 17.06.2024 | 182,52 | 185,00 | 181,22 | 184,06 | 0,22% | 35.601.907,00 |
| 14.06.2024 | 183,08 | 183,72 | 182,23 | 183,66 | -0,09% | 25.456.410,00 |
| 13.06.2024 | 186,09 | 187,67 | 182,67 | 183,83 | -1,64% | 39.721.545,00 |
| 12.06.2024 | 188,02 | 188,35 | 185,43 | 186,89 | -0,18% | 33.984.216,00 |
| 11.06.2024 | 187,06 | 187,77 | 184,54 | 187,23 | 0,09% | 27.265.108,00 |
| 10.06.2024 | 184,07 | 187,23 | 183,79 | 187,06 | 1,50% | 34.494.498,00 |
| 07.06.2024 | 184,90 | 186,29 | 183,36 | 184,30 | -0,38% | 28.021.473,00 |
| 06.06.2024 | 181,75 | 185,00 | 181,49 | 185,00 | 2,05% | 31.371.151,00 |
| 05.06.2024 | 180,10 | 181,50 | 178,75 | 181,28 | 1,08% | 32.116.394,00 |
| 04.06.2024 | 177,64 | 179,82 | 176,44 | 179,34 | 0,56% | 27.198.388,00 |
| 03.06.2024 | 177,70 | 178,70 | 175,92 | 178,34 | 1,08% | 30.786.640,00 |
| 31.05.2024 | 178,30 | 179,21 | 173,87 | 176,44 | -1,61% | 58.903.939,00 |
| 30.05.2024 | 181,31 | 181,34 | 178,36 | 179,32 | -1,48% | 29.249.229,00 |
| 29.05.2024 | 181,70 | 184,08 | 181,55 | 182,02 | -0,07% | 32.009.294,00 |
| 28.05.2024 | 179,93 | 182,24 | 179,49 | 182,15 | 0,77% | 29.926.963,00 |
| 24.05.2024 | 181,65 | 182,44 | 180,30 | 180,75 | -0,17% | 27.471.640,00 |
| 23.05.2024 | 183,66 | 184,76 | 180,08 | 181,05 | -1,14% | 33.670.173,00 |
| 22.05.2024 | 183,88 | 185,22 | 181,97 | 183,13 | -0,01% | 28.148.784,00 |
| 21.05.2024 | 182,30 | 183,26 | 180,75 | 183,15 | -0,21% | 50.839.129,00 |
| 20.05.2024 | 184,34 | 186,66 | 183,28 | 183,54 | -0,63% | 30.511.768,00 |
| 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% | 38.834.450,00 |
| 15.05.2024 | 185,97 | 186,72 | 182,73 | 185,99 | -0,58% | 75.459.927,00 |
| 14.05.2024 | 183,82 | 187,72 | 183,45 | 187,07 | 0,27% | 38.698.155,00 |
| 13.05.2024 | 188,00 | 188,31 | 185,36 | 186,57 | -0,49% | 24.898.613,00 |
| 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% | 43.368.377,00 |
| 08.05.2024 | 187,44 | 188,43 | 186,38 | 188,00 | -0,40% | 26.136.350,00 |
| 07.05.2024 | 188,92 | 189,94 | 187,30 | 188,76 | 0,03% | 34.048.902,00 |