218,150$
-0,94%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 220,06 | 220,67 | 216,47 | 218,15 | -0,94% | 51.635.046,00 |
| 24.09.2025 | 224,15 | 224,56 | 219,45 | 220,21 | -0,23% | 46.941.774,00 |
| 23.09.2025 | 227,83 | 227,86 | 220,07 | 220,71 | -3,04% | 70.474.037,00 |
| 22.09.2025 | 230,56 | 230,57 | 227,51 | 227,63 | -1,66% | 44.684.895,00 |
| 19.09.2025 | 232,37 | 234,16 | 229,70 | 231,48 | 0,11% | 97.153.846,00 |
| 18.09.2025 | 232,50 | 233,48 | 228,79 | 231,23 | -0,17% | 37.377.407,00 |
| 17.09.2025 | 233,77 | 234,30 | 228,71 | 231,62 | -1,04% | 42.210.255,00 |
| 16.09.2025 | 232,94 | 235,90 | 232,23 | 234,05 | 1,13% | 37.975.538,00 |
| 15.09.2025 | 230,63 | 233,73 | 230,32 | 231,43 | 1,44% | 32.735.452,00 |
| 12.09.2025 | 230,35 | 230,79 | 226,29 | 228,15 | -0,78% | 38.308.595,00 |
| 11.09.2025 | 231,49 | 231,53 | 229,34 | 229,95 | -0,16% | 36.618.005,00 |
| 10.09.2025 | 237,52 | 237,68 | 229,10 | 230,33 | -3,32% | 60.259.443,00 |
| 09.09.2025 | 236,36 | 238,85 | 235,08 | 238,24 | 1,02% | 26.396.803,00 |
| 08.09.2025 | 234,94 | 237,60 | 233,75 | 235,84 | 1,51% | 33.155.605,00 |
| 05.09.2025 | 235,19 | 236,00 | 231,93 | 232,33 | -1,42% | 36.489.036,00 |
| 04.09.2025 | 231,19 | 235,77 | 230,78 | 235,68 | 4,29% | 58.953.649,00 |
| 03.09.2025 | 225,21 | 227,17 | 224,36 | 225,99 | 0,29% | 26.315.983,00 |
| 02.09.2025 | 223,52 | 226,17 | 221,83 | 225,34 | -1,60% | 37.974.332,00 |
| 29.08.2025 | 231,32 | 231,81 | 228,16 | 229,00 | -1,12% | 26.199.170,00 |
| 28.08.2025 | 229,01 | 232,71 | 228,02 | 231,60 | 1,08% | 33.532.706,00 |
| 27.08.2025 | 228,57 | 229,87 | 227,81 | 229,12 | 0,18% | 19.885.100,00 |
| 26.08.2025 | 227,11 | 229,00 | 226,02 | 228,71 | 0,34% | 25.963.882,00 |
| 25.08.2025 | 227,35 | 229,60 | 227,31 | 227,94 | -0,39% | 22.023.743,00 |
| 22.08.2025 | 222,79 | 229,14 | 220,82 | 228,84 | 3,10% | 36.973.596,00 |
| 21.08.2025 | 222,65 | 222,78 | 220,50 | 221,95 | -0,83% | 31.574.043,00 |
| 20.08.2025 | 227,12 | 227,27 | 220,91 | 223,81 | -1,84% | 36.241.709,00 |
| 19.08.2025 | 230,09 | 230,53 | 227,12 | 228,01 | -1,50% | 27.739.989,00 |
| 18.08.2025 | 230,23 | 231,91 | 228,33 | 231,49 | 0,20% | 25.138.137,00 |
| 15.08.2025 | 232,58 | 234,08 | 229,81 | 231,03 | 0,02% | 39.378.873,00 |
| 14.08.2025 | 227,40 | 233,11 | 227,02 | 230,98 | 2,86% | 58.902.828,00 |
| 13.08.2025 | 222,00 | 224,92 | 222,00 | 224,56 | 1,40% | 36.059.696,00 |
| 12.08.2025 | 222,23 | 223,50 | 219,05 | 221,47 | 0,08% | 37.004.279,00 |
| 11.08.2025 | 221,78 | 223,05 | 220,40 | 221,30 | -0,62% | 31.038.038,00 |
| 08.08.2025 | 223,14 | 223,80 | 221,88 | 222,69 | -0,20% | 31.106.039,00 |
| 07.08.2025 | 221,00 | 226,22 | 220,82 | 223,13 | 0,37% | 40.222.216,00 |
| 06.08.2025 | 214,70 | 222,65 | 213,74 | 222,31 | 4,00% | 53.596.070,00 |
| 05.08.2025 | 213,05 | 216,30 | 212,87 | 213,75 | 0,99% | 50.519.189,00 |
| 04.08.2025 | 217,40 | 217,44 | 211,42 | 211,65 | -1,44% | 75.903.586,00 |
| 01.08.2025 | 217,21 | 220,44 | 212,80 | 214,75 | -8,27% | 119.618.001,00 |
| 31.07.2025 | 235,77 | 236,53 | 231,40 | 234,11 | 1,70% | 90.609.679,00 |
| 30.07.2025 | 231,64 | 231,80 | 229,29 | 230,19 | -0,35% | 30.106.357,00 |
| 29.07.2025 | 234,15 | 234,72 | 230,31 | 231,01 | -0,76% | 33.145.917,00 |
| 28.07.2025 | 233,35 | 234,29 | 232,25 | 232,79 | 0,58% | 27.113.257,00 |
| 25.07.2025 | 232,22 | 232,48 | 231,18 | 231,44 | -0,34% | 28.437.819,00 |
| 24.07.2025 | 229,17 | 236,00 | 228,64 | 232,23 | 1,73% | 42.574.588,00 |
| 23.07.2025 | 228,47 | 228,79 | 227,09 | 228,29 | 0,36% | 25.356.166,00 |
| 22.07.2025 | 229,68 | 230,00 | 226,35 | 227,47 | -0,80% | 34.007.155,00 |
| 21.07.2025 | 225,84 | 229,69 | 225,65 | 229,30 | 1,40% | 39.566.096,00 |
| 18.07.2025 | 225,14 | 226,40 | 222,98 | 226,13 | 1,01% | 37.215.515,00 |
| 17.07.2025 | 223,32 | 224,50 | 222,51 | 223,88 | 0,31% | 31.675.227,00 |
| 16.07.2025 | 225,88 | 226,10 | 222,18 | 223,19 | -1,40% | 39.165.906,00 |
| 15.07.2025 | 226,20 | 227,27 | 225,46 | 226,35 | 0,29% | 33.903.876,00 |
| 14.07.2025 | 225,07 | 226,66 | 224,24 | 225,69 | 0,30% | 35.443.739,00 |
| 11.07.2025 | 223,58 | 226,68 | 222,37 | 225,02 | 1,24% | 50.518.307,00 |
| 10.07.2025 | 221,55 | 222,79 | 219,70 | 222,26 | -0,13% | 30.370.591,00 |
| 09.07.2025 | 221,07 | 224,29 | 220,47 | 222,54 | 1,45% | 38.155.121,00 |
| 08.07.2025 | 223,91 | 224,00 | 218,43 | 219,36 | -1,84% | 45.691.987,00 |
| 07.07.2025 | 223,00 | 224,29 | 222,37 | 223,47 | 0,03% | 36.604.139,00 |
| 03.07.2025 | 221,82 | 224,01 | 221,36 | 223,41 | 1,59% | 29.632.353,00 |
| 02.07.2025 | 219,73 | 221,60 | 219,06 | 219,92 | -0,24% | 30.894.178,00 |
| 01.07.2025 | 219,50 | 221,88 | 217,93 | 220,46 | 0,49% | 39.256.830,00 |
| 30.06.2025 | 223,52 | 223,82 | 219,12 | 219,39 | -1,75% | 58.887.780,00 |
| 27.06.2025 | 219,92 | 223,30 | 216,74 | 223,30 | 2,85% | 119.217.138,00 |
| 26.06.2025 | 213,12 | 218,04 | 212,01 | 217,12 | 2,42% | 50.480.814,00 |
| 25.06.2025 | 214,62 | 216,03 | 211,11 | 211,99 | -0,37% | 31.755.698,00 |
| 24.06.2025 | 212,13 | 214,34 | 211,05 | 212,77 | 2,06% | 38.378.757,00 |
| 23.06.2025 | 209,79 | 210,39 | 207,31 | 208,47 | -0,58% | 37.311.725,00 |
| 20.06.2025 | 214,68 | 214,89 | 208,27 | 209,69 | -1,33% | 75.350.733,00 |
| 18.06.2025 | 215,09 | 217,96 | 212,34 | 212,52 | -1,07% | 44.360.509,00 |
| 17.06.2025 | 215,20 | 217,41 | 214,56 | 214,82 | -0,59% | 32.086.262,00 |
| 16.06.2025 | 212,31 | 217,06 | 211,60 | 216,10 | 1,89% | 33.284.158,00 |
| 13.06.2025 | 209,96 | 214,05 | 209,62 | 212,10 | -0,53% | 29.337.763,00 |
| 12.06.2025 | 211,78 | 213,58 | 211,33 | 213,24 | 0,02% | 27.639.991,00 |
| 11.06.2025 | 217,41 | 218,40 | 212,89 | 213,20 | -2,03% | 39.325.981,00 |
| 10.06.2025 | 216,78 | 217,69 | 214,15 | 217,61 | 0,29% | 31.303.317,00 |
| 09.06.2025 | 214,75 | 217,85 | 212,88 | 216,98 | 1,60% | 38.102.502,00 |
| 06.06.2025 | 212,40 | 213,87 | 210,50 | 213,57 | 2,72% | 39.832.500,00 |
| 05.06.2025 | 209,55 | 212,81 | 207,56 | 207,91 | 0,33% | 51.979.243,00 |
| 04.06.2025 | 206,55 | 208,18 | 205,18 | 207,23 | 0,74% | 29.915.592,00 |
| 03.06.2025 | 207,11 | 208,95 | 205,03 | 205,71 | -0,45% | 33.139.121,00 |
| 02.06.2025 | 204,98 | 207,00 | 202,68 | 206,65 | 0,80% | 29.113.319,00 |
| 30.05.2025 | 204,84 | 205,99 | 201,70 | 205,01 | -0,34% | 51.679.406,00 |
| 29.05.2025 | 208,02 | 208,81 | 204,23 | 205,70 | 0,48% | 34.700.005,00 |
| 28.05.2025 | 205,91 | 207,66 | 204,41 | 204,72 | -0,63% | 28.549.753,00 |
| 27.05.2025 | 203,09 | 206,69 | 202,19 | 206,02 | 2,50% | 34.892.044,00 |
| 23.05.2025 | 198,90 | 202,37 | 197,85 | 200,99 | -1,04% | 33.393.545,00 |
| 22.05.2025 | 201,38 | 205,76 | 200,16 | 203,10 | 0,98% | 38.938.882,00 |
| 21.05.2025 | 201,61 | 203,46 | 200,06 | 201,12 | -1,45% | 42.460.924,00 |
| 20.05.2025 | 204,63 | 205,59 | 202,65 | 204,07 | -1,01% | 29.470.373,00 |
| 19.05.2025 | 201,65 | 206,62 | 201,26 | 206,16 | 0,28% | 34.314.810,00 |
| 16.05.2025 | 206,85 | 206,85 | 204,37 | 205,59 | 0,20% | 43.318.478,00 |
| 15.05.2025 | 206,45 | 206,88 | 202,67 | 205,17 | -2,42% | 64.347.317,00 |
| 14.05.2025 | 211,45 | 211,93 | 208,85 | 210,25 | -0,53% | 38.492.128,00 |
| 13.05.2025 | 211,08 | 214,84 | 210,10 | 211,37 | 1,31% | 56.193.682,00 |
| 12.05.2025 | 210,71 | 211,66 | 205,75 | 208,64 | 8,07% | 75.205.042,00 |
| 09.05.2025 | 193,38 | 194,69 | 191,16 | 193,06 | 0,51% | 29.663.143,00 |
| 08.05.2025 | 191,43 | 194,33 | 188,82 | 192,08 | 1,79% | 41.043.620,00 |
| 07.05.2025 | 185,56 | 190,99 | 185,01 | 188,71 | 2,00% | 44.002.926,00 |
| 06.05.2025 | 184,57 | 187,93 | 183,85 | 185,01 | -0,72% | 29.314.055,00 |
| 05.05.2025 | 186,51 | 188,18 | 185,53 | 186,35 | -1,91% | 35.217.469,00 |