167,160€
0,57%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 165,98 | 167,99 | 165,35 | 166,87 | 0,34% | 2.030,00 |
27.03.2024 | 165,73 | 166,44 | 163,94 | 166,30 | 0,80% | 3.021,00 |
26.03.2024 | 166,03 | 166,90 | 164,39 | 164,98 | -0,58% | 3.508,00 |
25.03.2024 | 165,15 | 166,95 | 163,70 | 165,95 | 0,34% | 2.964,00 |
22.03.2024 | 164,98 | 165,96 | 164,02 | 165,38 | 1,61% | 2.690,00 |
20.03.2024 | 161,52 | 163,14 | 160,98 | 162,76 | 0,46% | 848,00 |
19.03.2024 | 160,08 | 162,02 | 159,48 | 162,02 | 1,00% | 2.256,00 |
18.03.2024 | 160,04 | 162,20 | 160,04 | 160,42 | -0,20% | 1.116,00 |
15.03.2024 | 164,00 | 164,48 | 159,90 | 160,74 | -2,25% | 2.530,00 |
14.03.2024 | 161,72 | 164,66 | 161,52 | 164,44 | 1,76% | 1.711,00 |
13.03.2024 | 160,52 | 162,04 | 159,88 | 161,60 | 0,52% | 3.943,00 |
12.03.2024 | 158,12 | 161,50 | 158,10 | 160,76 | 1,82% | 1.122,00 |
11.03.2024 | 160,30 | 160,30 | 157,16 | 157,88 | -1,47% | 1.351,00 |
08.03.2024 | 161,52 | 162,98 | 159,80 | 160,24 | -0,87% | 2.453,00 |
07.03.2024 | 158,22 | 162,34 | 158,22 | 161,64 | 1,27% | 2.755,00 |
06.03.2024 | 159,68 | 161,94 | 159,14 | 159,62 | -0,30% | 3.067,00 |
05.03.2024 | 163,20 | 163,46 | 159,68 | 160,10 | -2,19% | 3.217,00 |
04.03.2024 | 164,70 | 165,66 | 163,68 | 163,68 | -0,63% | 5.534,00 |
01.03.2024 | 163,20 | 164,80 | 163,20 | 164,72 | 0,71% | 9.321,00 |
29.02.2024 | 158,52 | 163,56 | 158,20 | 163,56 | 2,31% | 2.184,00 |
28.02.2024 | 159,82 | 160,38 | 159,28 | 159,86 | -0,14% | 2.304,00 |
27.02.2024 | 160,12 | 161,00 | 159,56 | 160,08 | -0,42% | 3.276,00 |
26.02.2024 | 160,96 | 162,50 | 160,76 | 160,76 | -0,68% | 3.578,00 |
23.02.2024 | 160,82 | 161,88 | 159,56 | 161,86 | 0,40% | 2.486,00 |
22.02.2024 | 157,32 | 161,46 | 157,32 | 161,22 | 3,49% | 3.169,00 |
21.02.2024 | 156,50 | 157,28 | 155,14 | 155,78 | 1,05% | 2.617,00 |
20.02.2024 | 156,30 | 156,60 | 153,52 | 154,16 | -1,20% | 3.079,00 |
19.02.2024 | 156,48 | 157,22 | 156,04 | 156,04 | -0,94% | 4.328,00 |
16.02.2024 | 157,36 | 158,26 | 155,68 | 157,52 | -0,19% | 4.171,00 |
15.02.2024 | 159,32 | 160,06 | 156,00 | 157,82 | -0,80% | 4.298,00 |
14.02.2024 | 157,50 | 159,14 | 157,32 | 159,10 | 1,35% | 8.172,00 |
13.02.2024 | 159,30 | 160,02 | 155,04 | 156,98 | -1,99% | 10.631,00 |
12.02.2024 | 161,94 | 162,84 | 159,68 | 160,16 | -0,94% | 7.520,00 |
09.02.2024 | 157,22 | 162,14 | 157,22 | 161,68 | 2,41% | 4.338,00 |
08.02.2024 | 158,58 | 159,26 | 157,32 | 157,88 | -0,34% | 2.562,00 |
07.02.2024 | 157,00 | 158,50 | 156,68 | 158,42 | 0,90% | 1.448,00 |
06.02.2024 | 157,56 | 158,86 | 156,14 | 157,00 | -0,80% | 5.596,00 |
05.02.2024 | 158,14 | 159,22 | 156,60 | 158,26 | -0,31% | 9.283,00 |
02.02.2024 | 156,00 | 159,92 | 153,52 | 158,76 | 8,68% | 20.804,00 |
01.02.2024 | 144,22 | 147,02 | 144,22 | 146,08 | 0,72% | 1.474,00 |
31.01.2024 | 145,02 | 145,04 | 143,00 | 145,04 | -1,15% | 2.577,00 |
30.01.2024 | 149,42 | 149,56 | 146,50 | 146,72 | -1,34% | 4.808,00 |
29.01.2024 | 146,80 | 148,88 | 146,80 | 148,72 | 1,60% | 3.715,00 |
26.01.2024 | 144,82 | 147,56 | 144,54 | 146,38 | 0,92% | 1.495,00 |
25.01.2024 | 144,88 | 146,26 | 142,96 | 145,04 | 0,33% | 2.675,00 |
24.01.2024 | 144,62 | 145,36 | 143,94 | 144,56 | 0,40% | 3.269,00 |
23.01.2024 | 142,02 | 143,98 | 141,64 | 143,98 | 1,21% | 1.374,00 |
22.01.2024 | 142,40 | 144,02 | 141,50 | 142,26 | -0,14% | 4.269,00 |
19.01.2024 | 141,08 | 142,72 | 140,86 | 142,46 | 0,86% | 4.615,00 |
18.01.2024 | 139,16 | 141,28 | 139,16 | 141,24 | 1,68% | 2.738,00 |
17.01.2024 | 140,28 | 140,28 | 138,48 | 138,90 | -1,28% | 2.705,00 |
16.01.2024 | 140,62 | 142,48 | 140,06 | 140,70 | -0,11% | 3.913,00 |
15.01.2024 | 140,98 | 141,44 | 140,46 | 140,86 | -0,44% | 2.741,00 |
12.01.2024 | 140,26 | 141,48 | 140,26 | 141,48 | 0,01% | 1.730,00 |
11.01.2024 | 140,16 | 143,26 | 140,16 | 141,46 | 0,80% | 2.483,00 |
10.01.2024 | 138,22 | 140,66 | 138,22 | 140,34 | 1,43% | 5.081,00 |
09.01.2024 | 135,94 | 138,52 | 135,00 | 138,36 | 1,84% | 2.363,00 |
08.01.2024 | 132,30 | 135,86 | 132,30 | 135,86 | 2,30% | 2.400,00 |
05.01.2024 | 132,38 | 133,30 | 131,88 | 132,80 | 0,35% | 1.446,00 |
04.01.2024 | 136,50 | 136,50 | 131,90 | 132,34 | -2,69% | 3.223,00 |
03.01.2024 | 136,98 | 138,32 | 136,00 | 136,00 | -0,50% | 2.439,00 |
02.01.2024 | 137,66 | 138,44 | 135,88 | 136,68 | -1,23% | 3.830,00 |
29.12.2023 | 138,42 | 138,86 | 138,36 | 138,38 | 0,10% | 1.771,00 |
28.12.2023 | 138,24 | 138,24 | 138,24 | 138,24 | 0,10% | - |
27.12.2023 | 139,50 | 139,50 | 137,92 | 138,10 | -1,02% | 1.700,00 |
22.12.2023 | 139,40 | 139,80 | 138,78 | 139,52 | 0,06% | 2.171,00 |
21.12.2023 | 139,22 | 140,14 | 138,62 | 139,44 | 0,07% | 5.165,00 |
20.12.2023 | 140,00 | 141,76 | 138,72 | 139,34 | -0,39% | 2.751,00 |
19.12.2023 | 140,82 | 141,06 | 139,28 | 139,88 | -1,13% | 4.003,00 |
18.12.2023 | 137,50 | 141,74 | 137,12 | 141,48 | 2,73% | 3.912,00 |
15.12.2023 | 134,42 | 137,72 | 134,42 | 137,72 | 2,85% | 3.193,00 |
14.12.2023 | 137,40 | 137,50 | 132,58 | 133,90 | -2,01% | 5.127,00 |
13.12.2023 | 136,58 | 138,04 | 136,16 | 136,64 | 0,16% | 2.068,00 |
12.12.2023 | 135,00 | 136,50 | 135,00 | 136,42 | 0,77% | 3.265,00 |
11.12.2023 | 136,70 | 136,70 | 134,14 | 135,38 | -1,01% | 6.437,00 |
08.12.2023 | 135,96 | 137,22 | 135,40 | 136,76 | 0,09% | 1.398,00 |
07.12.2023 | 134,16 | 136,64 | 134,16 | 136,64 | 1,05% | 4.015,00 |
06.12.2023 | 136,56 | 136,74 | 134,54 | 135,22 | -0,73% | 3.707,00 |
05.12.2023 | 133,32 | 137,40 | 132,42 | 136,22 | 1,99% | 4.750,00 |
04.12.2023 | 134,98 | 134,98 | 132,34 | 133,56 | -1,13% | 4.235,00 |
01.12.2023 | 133,42 | 135,20 | 133,42 | 135,08 | 1,82% | 1.086,00 |
30.11.2023 | 133,26 | 134,38 | 132,66 | 132,66 | -0,41% | 725,00 |
29.11.2023 | 133,88 | 135,00 | 133,20 | 133,20 | -0,28% | 680,00 |
28.11.2023 | 134,84 | 134,84 | 132,98 | 133,58 | -0,27% | 473,00 |
24.11.2023 | 134,16 | 134,80 | 133,20 | 133,94 | -0,30% | 2.326,00 |
23.11.2023 | 134,32 | 134,88 | 133,94 | 134,34 | -0,56% | 4.676,00 |
22.11.2023 | 131,26 | 135,50 | 130,94 | 135,10 | 2,64% | 1.581,00 |
21.11.2023 | 133,38 | 133,68 | 129,54 | 131,62 | -1,44% | 4.157,00 |
20.11.2023 | 132,94 | 133,70 | 132,70 | 133,54 | 0,69% | 1.730,00 |
17.11.2023 | 131,98 | 132,88 | 131,44 | 132,62 | 0,78% | 1.655,00 |
16.11.2023 | 132,22 | 132,60 | 128,76 | 131,60 | -0,60% | 2.565,00 |
15.11.2023 | 134,50 | 135,84 | 131,86 | 132,40 | -1,63% | 2.573,00 |
14.11.2023 | 133,42 | 135,70 | 133,42 | 134,60 | 0,67% | 6.311,00 |
13.11.2023 | 133,10 | 134,04 | 131,94 | 133,70 | -0,13% | 1.921,00 |
10.11.2023 | 131,70 | 134,02 | 130,72 | 133,88 | 0,83% | 1.721,00 |
09.11.2023 | 132,20 | 133,04 | 132,20 | 132,78 | 0,00% | 2.235,00 |
08.11.2023 | 133,40 | 134,32 | 131,94 | 132,78 | -0,75% | 5.209,00 |
07.11.2023 | 129,82 | 133,94 | 129,82 | 133,78 | 2,91% | 9.799,00 |
06.11.2023 | 129,02 | 130,86 | 128,96 | 130,00 | 0,57% | 2.252,00 |
03.11.2023 | 129,86 | 130,00 | 128,50 | 129,26 | -0,78% | 6.198,00 |