Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3.040,03 | 3.122,48 | 0,00 | 3.091,48 | 1,05% | - |
| 25.02.2021 | 3.145,82 | 3.147,79 | 0,00 | 3.059,26 | -3,21% | - |
| 24.02.2021 | 3.152,47 | 3.171,69 | 3.138,21 | 3.160,71 | -1,07% | - |
| 23.02.2021 | 3.151,66 | 3.204,10 | 3.122,17 | 3.194,82 | 0,39% | - |
| 22.02.2021 | 3.189,53 | 3.214,11 | 3.172,58 | 3.182,31 | -2,13% | - |
| 19.02.2021 | 3.313,87 | 3.320,28 | 3.245,51 | 3.251,54 | -2,32% | - |
| 18.02.2021 | 3.285,31 | 3.337,88 | 3.280,03 | 3.328,74 | 0,60% | - |
| 17.02.2021 | 3.275,30 | 3.320,68 | 3.272,43 | 3.308,93 | 1,28% | - |
| 16.02.2021 | 3.285,52 | 3.293,55 | 3.253,53 | 3.266,95 | -0,36% | - |
| 12.02.2021 | 3.244,27 | 3.279,98 | 3.238,29 | 3.278,76 | 0,54% | - |
| 11.02.2021 | 3.268,49 | 3.281,32 | 3.248,27 | 3.261,03 | -0,78% | - |
| 10.02.2021 | 3.273,40 | 3.289,05 | 3.253,97 | 3.286,56 | -0,57% | - |
| 09.02.2021 | 3.319,22 | 3.329,20 | 3.297,64 | 3.305,36 | -0,55% | - |
| 08.02.2021 | 3.309,96 | 3.331,69 | 3.303,94 | 3.323,76 | -0,87% | - |
| 05.02.2021 | 3.316,80 | 3.376,85 | 3.312,43 | 3.353,07 | 0,67% | - |
| 04.02.2021 | 3.294,22 | 3.330,63 | 3.288,23 | 3.330,63 | 0,60% | - |
| 03.02.2021 | 3.362,85 | 3.408,56 | 3.308,94 | 3.310,71 | -2,24% | - |
| 02.02.2021 | 3.389,54 | 3.422,44 | 3.376,92 | 3.386,72 | 1,35% | - |
| 01.02.2021 | 3.291,28 | 3.349,99 | 3.282,20 | 3.341,45 | 4,24% | - |
| 29.01.2021 | 3.230,99 | 3.236,75 | 3.186,37 | 3.205,48 | -1,01% | - |
| 28.01.2021 | 3.262,57 | 3.302,24 | 3.234,75 | 3.238,11 | 0,07% | - |
| 27.01.2021 | 3.296,61 | 3.304,13 | 3.207,75 | 3.235,85 | -2,72% | - |
| 26.01.2021 | 3.313,25 | 3.338,05 | 3.304,76 | 3.326,48 | 0,99% | - |
| 25.01.2021 | 3.323,34 | 3.324,29 | 3.246,90 | 3.293,91 | 0,08% | - |
| 22.01.2021 | 3.295,24 | 3.307,34 | 3.289,09 | 3.291,42 | -0,51% | - |
| 21.01.2021 | 3.329,94 | 3.348,26 | 3.300,02 | 3.308,24 | 1,34% | - |
| 20.01.2021 | 3.213,23 | 3.279,61 | 3.212,81 | 3.264,59 | 4,60% | - |
| 19.01.2021 | 3.106,34 | 3.145,02 | 0,00 | 3.120,89 | 0,50% | - |
| 15.01.2021 | 3.107,63 | 3.121,45 | 3.095,59 | 3.105,49 | -0,72% | - |
| 14.01.2021 | 3.171,31 | 3.172,88 | 3.120,46 | 3.127,93 | -1,21% | - |
| 13.01.2021 | 3.166,27 | 3.166,60 | 3.166,03 | 3.166,29 | 1,43% | - |
| 12.01.2021 | 3.112,19 | 3.137,57 | 0,00 | 3.121,75 | 0,21% | - |
| 11.01.2021 | 3.115,21 | 3.115,22 | 3.113,74 | 3.115,22 | -2,10% | - |
| 08.01.2021 | 3.183,57 | 3.183,65 | 0,00 | 3.182,05 | 0,63% | - |
| 07.01.2021 | 3.195,00 | 3.207,64 | 3.160,75 | 3.162,04 | 0,79% | - |
| 06.01.2021 | 3.136,82 | 3.137,30 | 0,00 | 3.137,30 | -2,54% | - |
| 05.01.2021 | 3.219,24 | 3.220,29 | 3.219,09 | 3.219,09 | 1,02% | - |
| 04.01.2021 | 0,00 | 3.186,71 | 0,00 | 3.186,71 | -2,01% | - |
| 31.12.2020 | 3.270,84 | 3.271,73 | 3.241,79 | 3.252,22 | -1,00% | - |
| 30.12.2020 | 3.324,46 | 3.327,67 | 3.282,70 | 3.284,98 | -1,10% | - |
| 29.12.2020 | 3.312,70 | 3.350,85 | 3.307,48 | 3.321,51 | 1,14% | - |
| 28.12.2020 | 3.185,35 | 3.303,93 | 3.184,44 | 3.284,05 | 3,48% | - |
| 24.12.2020 | 3.188,89 | 3.194,49 | 3.157,06 | 3.173,50 | -0,39% | - |
| 23.12.2020 | 3.187,15 | 3.187,26 | 3.186,05 | 3.186,05 | -0,63% | - |
| 22.12.2020 | 3.207,00 | 3.207,00 | 3.206,19 | 3.206,19 | 0,04% | - |
| 21.12.2020 | 3.203,52 | 3.204,97 | 3.203,46 | 3.204,97 | -0,15% | - |
| 18.12.2020 | 3.208,68 | 3.214,92 | 3.171,38 | 3.209,90 | -0,83% | - |
| 17.12.2020 | 3.244,45 | 3.252,00 | 3.221,30 | 3.236,83 | -0,08% | - |
| 16.12.2020 | 3.194,14 | 3.246,84 | 3.193,27 | 3.239,57 | 2,41% | - |
| 15.12.2020 | 3.162,35 | 3.168,05 | 3.130,57 | 3.163,32 | 0,31% | - |
| 14.12.2020 | 3.161,38 | 3.180,00 | 3.137,76 | 3.153,62 | 1,23% | - |
| 11.12.2020 | 3.104,04 | 3.118,43 | 3.072,63 | 3.115,15 | 0,46% | - |
| 10.12.2020 | 3.122,86 | 3.142,27 | 3.090,00 | 3.100,75 | -0,09% | - |
| 09.12.2020 | 3.153,48 | 3.160,70 | 0,00 | 3.103,49 | -2,29% | - |
| 08.12.2020 | 3.127,94 | 3.215,47 | 3.120,50 | 3.176,09 | 0,78% | - |
| 07.12.2020 | 3.159,68 | 3.167,73 | 3.147,94 | 3.151,46 | -0,26% | - |
| 04.12.2020 | 3.169,93 | 3.179,61 | 0,00 | 3.159,75 | -0,95% | - |
| 03.12.2020 | 3.181,91 | 3.239,00 | 3.181,91 | 3.190,19 | -0,89% | - |
| 02.12.2020 | 3.216,90 | 3.231,01 | 0,00 | 3.218,68 | 0,58% | - |
| 01.12.2020 | 0,00 | 3.235,25 | 0,00 | 3.200,00 | 0,85% | - |
| 30.11.2020 | 3.159,34 | 3.177,63 | 3.150,50 | 3.173,05 | -0,57% | - |
| 27.11.2020 | 3.210,50 | 3.258,10 | 3.190,23 | 3.191,23 | 0,18% | - |
| 25.11.2020 | 3.176,99 | 3.197,85 | 3.162,47 | 3.185,42 | 2,19% | - |
| 24.11.2020 | 3.117,16 | 3.117,43 | 3.117,03 | 3.117,24 | 0,60% | - |
| 23.11.2020 | 3.097,60 | 3.098,66 | 3.097,60 | 3.098,66 | 0,00% | - |
| 20.11.2020 | 3.110,01 | 3.132,73 | 0,00 | 3.098,76 | -0,55% | - |
| 19.11.2020 | 3.108,31 | 3.124,75 | 3.105,46 | 3.115,82 | 0,33% | - |
| 18.11.2020 | 3.109,22 | 3.109,22 | 0,00 | 3.105,70 | -1,00% | - |
| 17.11.2020 | 3.145,15 | 3.169,24 | 3.134,83 | 3.136,93 | 0,16% | - |
| 16.11.2020 | 3.120,70 | 3.133,63 | 3.100,32 | 3.131,95 | 0,12% | - |
| 13.11.2020 | 3.111,45 | 3.136,02 | 3.085,54 | 3.128,09 | 0,58% | - |
| 12.11.2020 | 3.150,95 | 3.160,32 | 3.086,17 | 3.109,98 | -0,85% | - |
| 11.11.2020 | 3.092,18 | 3.139,28 | 3.091,35 | 3.136,64 | 3,30% | - |
| 10.11.2020 | 3.053,48 | 3.074,47 | 0,00 | 3.036,44 | -3,48% | - |
| 09.11.2020 | 3.145,89 | 3.145,89 | 3.145,89 | 3.145,89 | -5,05% | - |
| 06.11.2020 | 3.235,96 | 3.322,11 | 3.233,74 | 3.313,25 | 0,01% | - |
| 05.11.2020 | 3.343,88 | 3.366,21 | 3.304,91 | 3.312,93 | 2,20% | - |
| 04.11.2020 | 3.163,13 | 3.243,26 | 0,00 | 3.241,64 | 6,28% | - |
| 03.11.2020 | 3.018,00 | 3.074,70 | 3.018,00 | 3.050,15 | 2,61% | - |
| 02.11.2020 | 3.030,24 | 3.041,92 | 2.950,54 | 2.972,68 | -1,66% | - |
| 30.10.2020 | 0,00 | 3.110,07 | 0,00 | 3.022,88 | -6,57% | - |
| 29.10.2020 | 3.184,31 | 3.257,10 | 3.175,26 | 3.235,32 | 2,08% | - |
| 28.10.2020 | 3.203,02 | 3.215,27 | 3.168,26 | 3.169,47 | -3,58% | - |
| 27.10.2020 | 3.240,89 | 3.291,68 | 3.211,05 | 3.287,11 | 2,57% | - |
| 26.10.2020 | 3.248,30 | 3.253,50 | 3.154,24 | 3.204,81 | 0,01% | - |
| 23.10.2020 | 0,00 | 3.205,34 | 0,00 | 3.204,47 | 0,94% | - |
| 22.10.2020 | 0,00 | 3.181,59 | 0,00 | 3.174,55 | -0,27% | - |
| 21.10.2020 | 0,00 | 3.232,10 | 0,00 | 3.183,21 | -1,04% | - |
| 20.10.2020 | 0,00 | 3.265,68 | 0,00 | 3.216,73 | 0,24% | - |
| 19.10.2020 | 0,00 | 3.283,83 | 0,00 | 3.209,06 | -1,34% | - |
| 16.10.2020 | 3.376,10 | 3.399,39 | 3.252,67 | 3.252,67 | -2,55% | - |
| 15.10.2020 | 3.321,92 | 3.355,58 | 3.284,50 | 3.337,70 | -0,73% | - |
| 14.10.2020 | 3.443,47 | 3.444,52 | 3.340,25 | 3.362,32 | -2,34% | - |
| 13.10.2020 | 3.444,26 | 3.445,83 | 3.442,66 | 3.442,77 | 0,01% | - |
| 12.10.2020 | 3.442,37 | 3.443,14 | 3.441,16 | 3.442,31 | 4,74% | - |
| 09.10.2020 | 3.244,55 | 3.286,89 | 3.227,29 | 3.286,67 | 3,02% | - |
| 08.10.2020 | 3.200,70 | 3.204,21 | 3.175,00 | 3.190,23 | -0,28% | - |
| 07.10.2020 | 3.164,31 | 3.200,02 | 3.139,83 | 3.199,22 | 3,11% | - |
| 06.10.2020 | 3.153,85 | 3.170,26 | 3.090,20 | 3.102,67 | -3,06% | - |
| 05.10.2020 | 0,00 | 3.202,36 | 0,00 | 3.200,65 | 2,33% | - |