Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 189,04 | 189,62 | 185,64 | 186,52 | -0,96% | 29.001,00 |
| 29.09.2025 | 189,04 | 190,22 | 186,98 | 188,32 | 0,31% | 40.474,00 |
| 26.09.2025 | 187,44 | 189,56 | 186,80 | 187,74 | -0,42% | 57.996,00 |
| 25.09.2025 | 188,20 | 189,26 | 186,64 | 188,54 | 0,27% | 35.925,00 |
| 24.09.2025 | 188,86 | 191,26 | 187,80 | 188,04 | -0,68% | 37.597,00 |
| 23.09.2025 | 193,80 | 194,16 | 187,64 | 189,32 | -2,61% | 28.410,00 |
| 22.09.2025 | 197,56 | 197,56 | 193,98 | 194,40 | -2,11% | 21.438,00 |
| 19.09.2025 | 197,04 | 199,12 | 196,30 | 198,60 | 0,48% | 35.151,00 |
| 18.09.2025 | 197,40 | 197,72 | 194,84 | 197,66 | 1,53% | 39.810,00 |
| 17.09.2025 | 197,70 | 198,14 | 193,90 | 194,68 | -2,13% | 21.546,00 |
| 16.09.2025 | 197,02 | 199,20 | 196,50 | 198,92 | 0,62% | 58.723,00 |
| 15.09.2025 | 195,18 | 198,78 | 195,08 | 197,70 | 1,19% | 34.268,00 |
| 12.09.2025 | 195,86 | 197,54 | 194,94 | 195,38 | -1,55% | 19.614,00 |
| 11.09.2025 | 198,10 | 198,72 | 197,76 | 198,46 | -2,24% | 13.863,00 |
| 10.09.2025 | 203,10 | 203,50 | 201,75 | 203,00 | 1,91% | 16.427,00 |
| 08.09.2025 | 198,62 | 199,46 | 198,56 | 199,20 | 0,48% | 7.706,00 |
| 05.09.2025 | 202,30 | 202,30 | 197,84 | 198,24 | -0,98% | 37.370,00 |
| 04.09.2025 | 195,36 | 201,50 | 195,36 | 200,20 | 3,66% | 59.326,00 |
| 03.09.2025 | 193,50 | 194,94 | 193,08 | 193,14 | 1,07% | 7.579,00 |
| 02.09.2025 | 195,24 | 195,42 | 191,10 | 191,10 | -2,00% | 45.195,00 |
| 01.09.2025 | 195,02 | 195,88 | 194,90 | 195,00 | -0,34% | 11.219,00 |
| 29.08.2025 | 198,06 | 198,90 | 195,36 | 195,66 | -1,73% | 28.997,00 |
| 28.08.2025 | 197,38 | 199,48 | 195,46 | 199,10 | 0,98% | 26.237,00 |
| 27.08.2025 | 196,62 | 198,20 | 196,62 | 197,16 | 0,83% | 27.908,00 |
| 26.08.2025 | 195,30 | 196,14 | 194,00 | 195,54 | -0,43% | 13.289,00 |
| 25.08.2025 | 194,90 | 196,40 | 194,28 | 196,38 | 1,11% | 7.791,00 |
| 22.08.2025 | 190,90 | 194,26 | 190,56 | 194,22 | 1,70% | 21.138,00 |
| 21.08.2025 | 192,38 | 192,68 | 189,80 | 190,98 | -0,52% | 27.028,00 |
| 20.08.2025 | 194,76 | 195,40 | 189,44 | 191,98 | -2,07% | 26.824,00 |
| 19.08.2025 | 197,94 | 198,10 | 195,28 | 196,04 | -0,65% | 16.576,00 |
| 18.08.2025 | 197,02 | 197,90 | 195,82 | 197,32 | -0,05% | 15.288,00 |
| 15.08.2025 | 198,44 | 200,10 | 197,42 | 197,42 | 0,55% | 31.376,00 |
| 14.08.2025 | 191,88 | 197,84 | 191,86 | 196,34 | 2,85% | 61.799,00 |
| 13.08.2025 | 190,00 | 192,12 | 188,96 | 190,90 | 0,88% | 29.990,00 |
| 12.08.2025 | 190,22 | 192,10 | 188,20 | 189,24 | -0,89% | 19.341,00 |
| 11.08.2025 | 191,08 | 192,72 | 189,74 | 190,94 | 0,06% | 31.951,00 |
| 08.08.2025 | 192,02 | 192,68 | 190,50 | 190,82 | -0,55% | 27.711,00 |
| 07.08.2025 | 189,86 | 194,28 | 189,54 | 191,88 | 2,57% | 158.621,00 |
| 06.08.2025 | 185,70 | 187,60 | 183,92 | 187,08 | 1,00% | 44.897,00 |
| 05.08.2025 | 184,44 | 187,30 | 184,00 | 185,22 | 0,86% | 34.695,00 |
| 04.08.2025 | 186,84 | 189,38 | 182,84 | 183,64 | -1,65% | 121.246,00 |
| 01.08.2025 | 190,90 | 190,90 | 186,14 | 186,72 | -8,56% | 212.069,00 |
| 31.07.2025 | 207,65 | 208,50 | 202,60 | 204,20 | 1,82% | 78.020,00 |
| 30.07.2025 | 200,65 | 202,30 | 199,96 | 200,55 | 0,15% | 21.134,00 |
| 29.07.2025 | 201,95 | 203,60 | 199,90 | 200,25 | -0,27% | 36.955,00 |
| 28.07.2025 | 199,18 | 201,20 | 198,66 | 200,80 | 1,55% | 49.479,00 |
| 25.07.2025 | 197,98 | 199,10 | 197,16 | 197,74 | 0,19% | 39.381,00 |
| 24.07.2025 | 195,00 | 198,72 | 194,72 | 197,36 | 1,78% | 59.338,00 |
| 23.07.2025 | 194,28 | 195,26 | 193,48 | 193,90 | 0,27% | 27.876,00 |
| 22.07.2025 | 196,08 | 196,96 | 193,32 | 193,38 | -0,72% | 48.275,00 |
| 21.07.2025 | 194,66 | 195,38 | 193,52 | 194,78 | 1,00% | 17.835,00 |
| 18.07.2025 | 193,20 | 193,62 | 191,44 | 192,86 | 0,04% | 24.011,00 |
| 17.07.2025 | 193,58 | 193,60 | 192,06 | 192,78 | 1,14% | 23.451,00 |
| 16.07.2025 | 194,30 | 195,28 | 190,60 | 190,60 | -2,37% | 42.122,00 |
| 15.07.2025 | 193,88 | 195,30 | 192,92 | 195,22 | 1,14% | 34.356,00 |
| 14.07.2025 | 191,68 | 194,08 | 191,00 | 193,02 | 0,45% | 42.792,00 |
| 11.07.2025 | 190,80 | 192,60 | 189,22 | 192,16 | 1,24% | 49.128,00 |
| 10.07.2025 | 189,20 | 190,14 | 188,00 | 189,80 | -0,17% | 30.851,00 |
| 09.07.2025 | 187,68 | 191,58 | 187,36 | 190,12 | 1,12% | 37.034,00 |
| 08.07.2025 | 191,04 | 191,62 | 186,90 | 188,02 | -1,58% | 26.042,00 |
| 07.07.2025 | 189,48 | 191,50 | 189,22 | 191,04 | 1,40% | 30.268,00 |
| 04.07.2025 | 189,30 | 189,30 | 187,60 | 188,40 | -0,57% | 19.188,00 |
| 03.07.2025 | 186,66 | 190,32 | 186,52 | 189,48 | 0,96% | 38.893,00 |
| 02.07.2025 | 188,50 | 188,50 | 186,18 | 187,68 | 0,52% | 31.653,00 |
| 01.07.2025 | 186,40 | 187,04 | 184,98 | 186,70 | -0,78% | 25.751,00 |
| 30.06.2025 | 191,52 | 192,00 | 188,16 | 188,16 | 0,29% | 39.767,00 |
| 27.06.2025 | 186,62 | 188,90 | 186,48 | 187,62 | 1,66% | 26.865,00 |
| 26.06.2025 | 182,16 | 185,32 | 181,08 | 184,56 | 0,50% | 43.875,00 |
| 25.06.2025 | 184,08 | 186,16 | 183,62 | 183,64 | 0,07% | 26.112,00 |
| 24.06.2025 | 183,24 | 184,56 | 181,88 | 183,52 | 1,46% | 36.791,00 |
| 23.06.2025 | 181,24 | 183,60 | 180,78 | 180,88 | -0,90% | 32.380,00 |
| 20.06.2025 | 184,46 | 186,78 | 182,06 | 182,52 | -0,87% | 41.838,00 |
| 19.06.2025 | 185,22 | 185,26 | 183,28 | 184,12 | -2,06% | 30.702,00 |
| 18.06.2025 | 186,60 | 189,44 | 186,60 | 188,00 | 0,26% | 27.783,00 |
| 17.06.2025 | 185,70 | 188,00 | 184,84 | 187,52 | 0,69% | 25.253,00 |
| 16.06.2025 | 184,28 | 186,80 | 182,62 | 186,24 | 1,21% | 27.461,00 |
| 13.06.2025 | 180,50 | 184,20 | 180,32 | 184,02 | 0,31% | 48.968,00 |
| 12.06.2025 | 185,50 | 185,50 | 182,00 | 183,46 | -2,80% | 35.532,00 |
| 11.06.2025 | 189,98 | 190,94 | 188,50 | 188,74 | 0,38% | 20.746,00 |
| 10.06.2025 | 190,18 | 190,90 | 188,02 | 188,02 | -0,24% | 34.043,00 |
| 09.06.2025 | 187,00 | 188,74 | 186,64 | 188,48 | 1,75% | 32.226,00 |
| 06.06.2025 | 183,20 | 187,66 | 182,88 | 185,24 | -0,04% | 60.552,00 |
| 05.06.2025 | 182,40 | 185,80 | 181,16 | 185,32 | 2,77% | 88.934,00 |
| 04.06.2025 | 180,82 | 181,96 | 179,60 | 180,32 | -0,81% | 26.442,00 |
| 03.06.2025 | 180,50 | 183,62 | 179,70 | 181,80 | 1,43% | 28.926,00 |
| 02.06.2025 | 178,60 | 180,70 | 177,26 | 179,24 | -0,38% | 27.333,00 |
| 30.05.2025 | 180,44 | 182,44 | 178,60 | 179,92 | -0,80% | 20.181,00 |
| 29.05.2025 | 186,80 | 187,82 | 181,36 | 181,38 | -0,31% | 53.751,00 |
| 28.05.2025 | 182,02 | 183,62 | 180,94 | 181,94 | 0,32% | 21.928,00 |
| 27.05.2025 | 179,22 | 181,36 | 177,82 | 181,36 | 1,32% | 38.841,00 |
| 26.05.2025 | 179,50 | 179,50 | 178,36 | 179,00 | 0,91% | 26.172,00 |
| 23.05.2025 | 179,68 | 179,68 | 173,10 | 177,38 | -1,39% | 59.193,00 |
| 22.05.2025 | 179,88 | 180,40 | 177,30 | 179,88 | 0,59% | 35.612,00 |
| 21.05.2025 | 179,40 | 179,42 | 176,60 | 178,82 | -1,22% | 34.565,00 |
| 20.05.2025 | 182,40 | 183,00 | 180,94 | 181,02 | -0,73% | 20.281,00 |
| 19.05.2025 | 179,60 | 183,76 | 178,24 | 182,36 | -0,98% | 61.447,00 |
| 16.05.2025 | 182,72 | 184,96 | 182,62 | 184,16 | 0,95% | 41.946,00 |
| 15.05.2025 | 186,30 | 186,52 | 181,40 | 182,42 | -3,33% | 71.767,00 |
| 14.05.2025 | 189,00 | 189,18 | 186,86 | 188,70 | -1,12% | 45.102,00 |
| 13.05.2025 | 187,00 | 192,86 | 186,18 | 190,84 | 2,22% | 84.717,00 |