192,200€
-4,28%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 200,10 | 200,10 | 189,61 | 192,47 | -4,26% | 6.781,00 |
| 14.11.2024 | 202,68 | 205,23 | 200,08 | 201,02 | -0,86% | 6.973,00 |
| 13.11.2024 | 196,45 | 203,68 | 195,85 | 202,77 | 3,09% | 3.687,00 |
| 12.11.2024 | 193,86 | 197,40 | 193,61 | 196,69 | 1,33% | 2.017,00 |
| 11.11.2024 | 194,96 | 197,83 | 193,15 | 194,11 | -0,10% | 4.176,00 |
| 08.11.2024 | 195,09 | 195,74 | 193,31 | 194,31 | -0,10% | 4.988,00 |
| 07.11.2024 | 192,05 | 196,33 | 191,09 | 194,51 | 0,89% | 7.989,00 |
| 06.11.2024 | 188,45 | 193,21 | 184,65 | 192,79 | 5,62% | 10.497,00 |
| 05.11.2024 | 179,59 | 182,80 | 179,14 | 182,53 | 1,39% | 2.652,00 |
| 04.11.2024 | 180,85 | 181,34 | 178,59 | 180,02 | -1,34% | 2.713,00 |
| 01.11.2024 | 181,79 | 184,65 | 180,95 | 182,47 | 3,18% | 6.834,00 |
| 31.10.2024 | 175,64 | 181,48 | 170,62 | 176,84 | -0,58% | 8.846,00 |
| 30.10.2024 | 178,42 | 180,28 | 177,88 | 177,88 | -0,39% | 4.756,00 |
| 29.10.2024 | 174,60 | 178,68 | 174,06 | 178,58 | 2,35% | 4.584,00 |
| 28.10.2024 | 174,34 | 175,54 | 174,12 | 174,48 | 0,16% | 4.277,00 |
| 25.10.2024 | 171,82 | 175,68 | 171,82 | 174,20 | 0,97% | 2.620,00 |
| 24.10.2024 | 171,82 | 172,58 | 170,32 | 172,52 | 0,56% | 1.028,00 |
| 23.10.2024 | 175,58 | 175,96 | 170,98 | 171,56 | -2,35% | 2.681,00 |
| 22.10.2024 | 174,14 | 177,18 | 173,56 | 175,68 | 0,61% | 2.598,00 |
| 18.10.2024 | 173,20 | 175,42 | 172,40 | 174,62 | 0,81% | 2.061,00 |
| 17.10.2024 | 172,24 | 174,20 | 172,24 | 173,22 | 0,66% | 1.482,00 |
| 16.10.2024 | 172,50 | 172,92 | 170,86 | 172,08 | -0,01% | 1.165,00 |
| 15.10.2024 | 172,52 | 172,70 | 169,74 | 172,10 | -0,24% | 1.836,00 |
| 14.10.2024 | 172,80 | 174,38 | 172,24 | 172,52 | -0,36% | 1.978,00 |
| 11.10.2024 | 170,84 | 173,30 | 170,18 | 173,14 | 1,35% | 3.216,00 |
| 10.10.2024 | 168,82 | 171,74 | 168,82 | 170,84 | 0,95% | 2.856,00 |
| 09.10.2024 | 166,02 | 169,34 | 166,02 | 169,24 | 1,65% | 3.770,00 |
| 08.10.2024 | 164,60 | 166,86 | 164,10 | 166,50 | 1,22% | 766,00 |
| 07.10.2024 | 169,90 | 169,98 | 164,50 | 164,50 | -2,26% | 4.222,00 |
| 04.10.2024 | 167,06 | 169,72 | 166,62 | 168,30 | 2,00% | 1.138,00 |
| 03.10.2024 | 167,02 | 167,02 | 164,30 | 165,00 | -1,72% | 1.384,00 |
| 02.10.2024 | 166,50 | 168,62 | 166,50 | 167,88 | 0,35% | 965,00 |
| 01.10.2024 | 167,68 | 168,06 | 165,90 | 167,30 | -0,16% | 5.004,00 |
| 30.09.2024 | 167,56 | 167,56 | 167,56 | 167,56 | -0,66% | - |
| 27.09.2024 | 171,06 | 171,68 | 168,12 | 168,68 | -1,47% | 3.096,00 |
| 26.09.2024 | 174,16 | 174,66 | 169,78 | 171,20 | -0,99% | 2.452,00 |
| 25.09.2024 | 174,70 | 175,26 | 170,68 | 172,92 | 0,03% | 992,00 |
| 24.09.2024 | 172,86 | 172,86 | 172,86 | 172,86 | -0,87% | - |
| 23.09.2024 | 172,40 | 174,38 | 171,82 | 174,38 | 2,38% | 1.030,00 |
| 20.09.2024 | 169,62 | 170,82 | 168,50 | 170,32 | 0,27% | 985,00 |
| 19.09.2024 | 169,50 | 171,44 | 169,50 | 169,86 | 1,17% | 3.091,00 |
| 18.09.2024 | 167,72 | 168,66 | 167,28 | 167,90 | -0,05% | 785,00 |
| 17.09.2024 | 165,76 | 170,00 | 165,76 | 167,98 | 1,00% | 2.463,00 |
| 16.09.2024 | 168,38 | 168,38 | 164,98 | 166,32 | -1,40% | 2.127,00 |
| 13.09.2024 | 168,64 | 169,94 | 168,00 | 168,68 | -0,24% | 953,00 |
| 12.09.2024 | 167,40 | 169,08 | 166,74 | 169,08 | 1,02% | 2.021,00 |
| 11.09.2024 | 161,58 | 167,38 | 159,84 | 167,38 | 2,76% | 4.509,00 |
| 10.09.2024 | 158,88 | 163,50 | 158,88 | 162,88 | 4,13% | 1.635,00 |
| 09.09.2024 | 156,42 | 156,42 | 156,42 | 156,42 | 0,92% | - |
| 06.09.2024 | 159,22 | 160,44 | 155,00 | 155,00 | -2,91% | 1.925,00 |
| 05.09.2024 | 156,64 | 162,18 | 155,82 | 159,64 | 2,11% | 1.847,00 |
| 04.09.2024 | 158,80 | 158,80 | 156,34 | 156,34 | -2,20% | 1.929,00 |
| 03.09.2024 | 160,42 | 161,46 | 159,20 | 159,86 | -0,63% | 3.678,00 |
| 02.09.2024 | 161,54 | 161,60 | 159,96 | 160,88 | 0,99% | 2.524,00 |
| 30.08.2024 | 155,80 | 159,30 | 155,80 | 159,30 | 2,59% | 1.803,00 |
| 29.08.2024 | 153,50 | 157,26 | 152,70 | 155,28 | -0,03% | 1.435,00 |
| 28.08.2024 | 155,32 | 155,32 | 155,32 | 155,32 | 0,39% | - |
| 27.08.2024 | 157,50 | 157,58 | 154,72 | 154,72 | -1,43% | 731,00 |
| 26.08.2024 | 158,10 | 158,84 | 156,70 | 156,96 | -0,57% | 3.586,00 |
| 23.08.2024 | 159,02 | 160,14 | 157,46 | 157,86 | -0,24% | 2.877,00 |
| 22.08.2024 | 161,72 | 162,84 | 158,24 | 158,24 | -1,86% | 1.377,00 |
| 21.08.2024 | 160,76 | 163,28 | 160,74 | 161,24 | 0,51% | 1.687,00 |
| 20.08.2024 | 160,80 | 161,70 | 159,96 | 160,42 | -0,20% | 2.180,00 |
| 19.08.2024 | 160,02 | 161,42 | 159,74 | 160,74 | -0,10% | 1.400,00 |
| 16.08.2024 | 162,10 | 163,82 | 160,24 | 160,90 | -0,46% | 6.720,00 |
| 15.08.2024 | 154,72 | 161,78 | 154,46 | 161,64 | 4,59% | 1.669,00 |
| 14.08.2024 | 154,92 | 155,78 | 153,82 | 154,54 | -0,08% | 2.990,00 |
| 13.08.2024 | 153,20 | 155,44 | 152,92 | 154,66 | 1,43% | 2.812,00 |
| 12.08.2024 | 153,80 | 154,44 | 152,00 | 152,48 | -0,26% | 3.771,00 |
| 09.08.2024 | 152,54 | 153,68 | 151,54 | 152,88 | 0,72% | 3.606,00 |
| 08.08.2024 | 146,54 | 152,54 | 146,54 | 151,78 | 1,63% | 3.334,00 |
| 07.08.2024 | 149,30 | 153,30 | 147,78 | 149,34 | 0,84% | 6.839,00 |
| 06.08.2024 | 150,04 | 150,98 | 145,58 | 148,10 | 1,06% | 11.779,00 |
| 05.08.2024 | 138,00 | 150,54 | 137,60 | 146,54 | -4,45% | 26.090,00 |
| 02.08.2024 | 158,72 | 158,72 | 147,66 | 153,36 | -10,17% | 19.130,00 |
| 01.08.2024 | 176,00 | 176,36 | 169,48 | 170,72 | -1,34% | 3.070,00 |
| 31.07.2024 | 167,90 | 173,04 | 167,40 | 173,04 | 2,67% | 1.399,00 |
| 30.07.2024 | 168,92 | 170,62 | 165,92 | 168,54 | -0,47% | 808,00 |
| 29.07.2024 | 169,50 | 170,36 | 168,58 | 169,34 | 0,88% | 2.828,00 |
| 26.07.2024 | 165,88 | 168,40 | 165,88 | 167,86 | 0,43% | 1.488,00 |
| 25.07.2024 | 167,38 | 169,14 | 163,66 | 167,14 | 0,05% | 1.962,00 |
| 24.07.2024 | 171,24 | 171,52 | 166,94 | 167,06 | -3,06% | 2.632,00 |
| 23.07.2024 | 167,68 | 174,20 | 167,68 | 172,34 | 2,12% | 1.474,00 |
| 22.07.2024 | 168,76 | 168,76 | 168,76 | 168,76 | 0,27% | - |
| 19.07.2024 | 169,10 | 170,64 | 164,64 | 168,30 | -0,26% | 4.091,00 |
| 18.07.2024 | 173,26 | 174,38 | 166,68 | 168,74 | -1,82% | 5.750,00 |
| 17.07.2024 | 176,60 | 176,60 | 170,40 | 171,86 | -3,05% | 4.725,00 |
| 16.07.2024 | 178,00 | 179,80 | 176,98 | 177,26 | 0,56% | 2.408,00 |
| 15.07.2024 | 179,20 | 179,82 | 175,12 | 176,28 | -1,74% | 1.247,00 |
| 12.07.2024 | 179,28 | 179,88 | 178,22 | 179,40 | 0,07% | 3.078,00 |
| 11.07.2024 | 184,02 | 184,38 | 177,64 | 179,28 | -2,85% | 3.898,00 |
| 10.07.2024 | 184,06 | 184,94 | 182,92 | 184,54 | -0,37% | 1.147,00 |
| 09.07.2024 | 184,44 | 185,22 | 184,14 | 185,22 | 0,78% | 917,00 |
| 08.07.2024 | 185,22 | 185,22 | 183,32 | 183,78 | -0,49% | 1.248,00 |
| 05.07.2024 | 182,80 | 185,10 | 182,80 | 184,68 | 0,66% | 882,00 |
| 04.07.2024 | 183,02 | 184,00 | 183,02 | 183,46 | -0,01% | 2.223,00 |
| 03.07.2024 | 186,98 | 187,36 | 182,68 | 183,48 | -1,40% | 4.385,00 |
| 02.07.2024 | 183,46 | 186,50 | 182,80 | 186,08 | 1,30% | 1.556,00 |
| 01.07.2024 | 180,28 | 184,84 | 179,92 | 183,70 | 1,72% | 2.308,00 |
| 28.06.2024 | 185,16 | 186,42 | 180,60 | 180,60 | -2,41% | 3.793,00 |