263,990$
3,49%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 259,98 | 264,50 | 257,69 | 263,99 | 3,49% | 53.287.606,00 |
| 23.04.2026 | 255,39 | 258,79 | 253,07 | 255,08 | -0,11% | 38.678.466,00 |
| 22.04.2026 | 252,44 | 255,94 | 250,33 | 255,36 | 2,18% | 35.772.166,00 |
| 21.04.2026 | 255,09 | 255,09 | 249,10 | 249,91 | 0,66% | 42.579.707,00 |
| 20.04.2026 | 249,19 | 250,18 | 245,37 | 248,28 | -0,91% | 36.558.765,00 |
| 17.04.2026 | 254,99 | 256,18 | 250,11 | 250,56 | 0,34% | 51.699.816,00 |
| 16.04.2026 | 248,51 | 250,00 | 244,20 | 249,70 | 0,48% | 41.620.701,00 |
| 15.04.2026 | 249,25 | 250,44 | 247,20 | 248,50 | -0,21% | 42.577.068,00 |
| 14.04.2026 | 241,78 | 252,18 | 241,78 | 249,02 | 3,81% | 72.265.116,00 |
| 13.04.2026 | 237,45 | 240,00 | 235,75 | 239,89 | 0,63% | 41.897.965,00 |
| 10.04.2026 | 235,30 | 240,43 | 235,21 | 238,38 | 2,02% | 56.516.621,00 |
| 09.04.2026 | 225,23 | 233,80 | 223,27 | 233,65 | 5,60% | 64.947.429,00 |
| 08.04.2026 | 223,79 | 226,10 | 219,62 | 221,25 | 3,50% | 50.827.631,00 |
| 07.04.2026 | 211,24 | 213,97 | 209,08 | 213,77 | 0,46% | 26.575.794,00 |
| 06.04.2026 | 209,80 | 212,95 | 209,59 | 212,79 | 1,44% | 25.109.957,00 |
| 02.04.2026 | 206,54 | 212,21 | 204,90 | 209,77 | -0,38% | 31.453.039,00 |
| 01.04.2026 | 210,44 | 213,58 | 208,19 | 210,57 | 1,10% | 45.514.474,00 |
| 31.03.2026 | 204,85 | 210,28 | 204,14 | 208,27 | 3,64% | 55.463.543,00 |
| 30.03.2026 | 201,48 | 203,80 | 199,98 | 200,95 | 0,81% | 45.978.488,00 |
| 27.03.2026 | 206,46 | 206,60 | 199,14 | 199,34 | -3,95% | 55.473.925,00 |
| 26.03.2026 | 210,61 | 212,88 | 207,12 | 207,54 | -1,97% | 46.111.512,00 |
| 25.03.2026 | 211,56 | 213,07 | 209,90 | 211,71 | 2,16% | 36.066.753,00 |
| 24.03.2026 | 207,95 | 209,35 | 206,64 | 207,24 | -1,38% | 34.266.706,00 |
| 23.03.2026 | 209,79 | 212,80 | 209,51 | 210,14 | 2,32% | 43.818.523,00 |
| 20.03.2026 | 207,40 | 207,54 | 204,32 | 205,37 | -1,62% | 60.278.673,00 |
| 19.03.2026 | 207,06 | 209,12 | 206,05 | 208,76 | -0,53% | 35.934.425,00 |
| 18.03.2026 | 213,93 | 215,14 | 208,83 | 209,87 | -2,48% | 37.350.939,00 |
| 17.03.2026 | 212,82 | 215,70 | 212,43 | 215,20 | 1,63% | 42.616.458,00 |
| 16.03.2026 | 208,35 | 212,72 | 207,45 | 211,74 | 1,96% | 42.030.060,00 |
| 13.03.2026 | 209,61 | 210,56 | 206,22 | 207,67 | -0,89% | 35.419.113,00 |
| 12.03.2026 | 210,39 | 211,71 | 208,15 | 209,53 | -1,47% | 43.986.636,00 |
| 11.03.2026 | 215,71 | 217,00 | 211,35 | 212,65 | -0,78% | 33.700.505,00 |
| 10.03.2026 | 214,19 | 215,65 | 212,43 | 214,33 | 0,39% | 35.447.732,00 |
| 09.03.2026 | 207,49 | 213,82 | 207,11 | 213,49 | 0,13% | 53.489.644,00 |
| 06.03.2026 | 214,99 | 217,32 | 212,53 | 213,21 | -2,62% | 50.911.018,00 |
| 05.03.2026 | 215,98 | 220,47 | 215,59 | 218,94 | 0,98% | 60.622.257,00 |
| 04.03.2026 | 210,47 | 217,54 | 210,15 | 216,82 | 3,88% | 54.290.053,00 |
| 03.03.2026 | 203,10 | 209,18 | 202,48 | 208,73 | 0,16% | 42.599.318,00 |
| 02.03.2026 | 204,55 | 209,73 | 203,46 | 208,39 | -0,77% | 45.625.512,00 |
| 27.02.2026 | 206,83 | 210,33 | 205,20 | 210,00 | 1,00% | 56.359.736,00 |
| 26.02.2026 | 210,73 | 211,05 | 205,35 | 207,92 | -1,29% | 47.240.338,00 |
| 25.02.2026 | 210,46 | 211,59 | 208,93 | 210,64 | 1,00% | 40.682.332,00 |
| 24.02.2026 | 205,47 | 210,36 | 203,25 | 208,56 | -0,74% | 40.719.246,00 |
| 20.02.2026 | 204,76 | 211,17 | 203,75 | 210,11 | 2,56% | 65.222.983,00 |
| 19.02.2026 | 203,80 | 205,64 | 202,81 | 204,86 | 0,03% | 35.296.592,00 |
| 18.02.2026 | 202,07 | 206,86 | 201,51 | 204,79 | 1,81% | 50.578.545,00 |
| 17.02.2026 | 198,13 | 201,74 | 196,00 | 201,15 | 1,19% | 67.920.541,00 |
| 13.02.2026 | 198,88 | 201,16 | 197,27 | 198,79 | -0,41% | 66.321.593,00 |
| 12.02.2026 | 203,96 | 203,96 | 197,56 | 199,60 | -2,20% | 83.045.228,00 |
| 11.02.2026 | 208,06 | 208,57 | 202,49 | 204,08 | -1,39% | 64.891.233,00 |
| 10.02.2026 | 208,80 | 212,65 | 206,41 | 206,96 | -0,84% | 66.342.365,00 |
| 09.02.2026 | 208,97 | 212,81 | 203,35 | 208,72 | -0,76% | 90.676.253,00 |
| 06.02.2026 | 202,70 | 211,44 | 200,31 | 210,32 | -5,55% | 179.398.731,00 |
| 05.02.2026 | 224,91 | 226,31 | 220,38 | 222,69 | -4,42% | 87.482.815,00 |
| 04.02.2026 | 238,86 | 238,86 | 231,82 | 232,99 | -2,36% | 50.150.927,00 |
| 03.02.2026 | 244,98 | 246,35 | 235,45 | 238,62 | -1,79% | 50.364.595,00 |
| 02.02.2026 | 238,31 | 245,63 | 238,17 | 242,96 | 1,53% | 37.066.069,00 |
| 30.01.2026 | 239,89 | 243,32 | 237,64 | 239,30 | -1,01% | 45.337.394,00 |
| 29.01.2026 | 242,82 | 243,00 | 236,74 | 241,73 | -0,53% | 46.802.947,00 |
| 28.01.2026 | 246,37 | 247,77 | 241,53 | 243,01 | -0,68% | 39.969.320,00 |
| 27.01.2026 | 239,69 | 244,88 | 238,08 | 244,68 | 2,63% | 37.754.750,00 |
| 26.01.2026 | 239,98 | 240,95 | 237,54 | 238,42 | 1,74% | 32.227.110,00 |
| 22.01.2026 | 234,05 | 235,72 | 230,90 | 234,34 | 1,31% | 31.590.690,00 |
| 21.01.2026 | 231,09 | 232,30 | 226,88 | 231,31 | 0,13% | 46.595.050,00 |
| 20.01.2026 | 233,76 | 235,09 | 229,34 | 231,00 | -3,40% | 46.856.034,00 |
| 16.01.2026 | 239,09 | 239,57 | 236,41 | 239,12 | 0,39% | 45.888.283,00 |
| 15.01.2026 | 239,31 | 240,65 | 236,63 | 238,18 | 0,65% | 43.003.571,00 |
| 14.01.2026 | 241,15 | 241,28 | 236,22 | 236,65 | -2,45% | 41.410.578,00 |
| 13.01.2026 | 246,53 | 247,66 | 240,25 | 242,60 | -1,57% | 38.371.778,00 |
| 12.01.2026 | 246,73 | 248,94 | 245,96 | 246,47 | -0,37% | 35.867.770,00 |
| 09.01.2026 | 244,57 | 247,86 | 242,24 | 247,38 | 0,44% | 34.559.961,00 |
| 08.01.2026 | 243,06 | 246,41 | 241,88 | 246,29 | 1,96% | 39.509.844,00 |
| 07.01.2026 | 239,61 | 245,29 | 239,52 | 241,56 | 0,26% | 42.236.531,00 |
| 06.01.2026 | 232,10 | 243,18 | 232,07 | 240,93 | 3,38% | 53.764.677,00 |
| 05.01.2026 | 228,84 | 234,00 | 227,18 | 233,06 | 2,90% | 49.733.348,00 |
| 02.01.2026 | 231,34 | 235,46 | 224,70 | 226,50 | -1,87% | 51.456.229,00 |
| 31.12.2025 | 232,91 | 232,99 | 230,12 | 230,82 | -0,74% | 24.383.749,00 |
| 30.12.2025 | 231,21 | 232,77 | 230,20 | 232,53 | 0,20% | 21.910.453,00 |
| 29.12.2025 | 231,94 | 232,60 | 230,77 | 232,07 | -0,19% | 19.797.909,00 |
| 26.12.2025 | 232,04 | 232,99 | 231,18 | 232,52 | 0,06% | 15.994.726,00 |
| 24.12.2025 | 232,13 | 232,95 | 231,33 | 232,38 | 0,10% | 11.420.543,00 |
| 23.12.2025 | 229,05 | 232,45 | 228,73 | 232,14 | 1,62% | 29.230.233,00 |
| 22.12.2025 | 228,61 | 229,48 | 226,71 | 228,43 | 0,48% | 32.261.329,00 |
| 19.12.2025 | 226,76 | 229,13 | 225,58 | 227,35 | 0,26% | 85.544.374,00 |
| 18.12.2025 | 225,71 | 229,23 | 224,41 | 226,76 | 2,48% | 50.272.419,00 |
| 17.12.2025 | 224,66 | 225,19 | 220,99 | 221,27 | -0,58% | 44.034.418,00 |
| 16.12.2025 | 223,04 | 223,66 | 221,13 | 222,56 | 0,01% | 39.298.857,00 |
| 15.12.2025 | 227,93 | 227,93 | 221,50 | 222,54 | -1,61% | 47.286.085,00 |
| 12.12.2025 | 229,87 | 230,08 | 225,12 | 226,19 | -1,78% | 35.639.118,00 |
| 11.12.2025 | 230,71 | 232,11 | 228,69 | 230,28 | -0,65% | 28.249.599,00 |
| 10.12.2025 | 228,80 | 232,42 | 228,46 | 231,78 | 1,69% | 38.790.736,00 |
| 09.12.2025 | 226,84 | 228,57 | 225,11 | 227,92 | 0,45% | 25.841.743,00 |
| 08.12.2025 | 229,59 | 230,83 | 226,27 | 226,89 | -1,15% | 35.019.174,00 |
| 05.12.2025 | 230,32 | 231,24 | 228,55 | 229,53 | 0,18% | 33.117.377,00 |
| 04.12.2025 | 232,77 | 233,50 | 226,80 | 229,11 | -1,41% | 45.683.224,00 |
| 03.12.2025 | 233,35 | 233,38 | 230,61 | 232,38 | -0,87% | 35.495.058,00 |
| 02.12.2025 | 235,01 | 238,97 | 233,55 | 234,42 | 0,23% | 45.785.363,00 |
| 01.12.2025 | 233,22 | 235,80 | 232,25 | 233,88 | 0,28% | 42.903.954,00 |
| 28.11.2025 | 231,24 | 233,29 | 230,22 | 233,22 | 1,77% | 20.292.329,00 |
| 26.11.2025 | 230,74 | 231,75 | 228,77 | 229,16 | -0,22% | 38.497.922,00 |