192,548$
-4,38%
Echtzeit-Aktienkurs Amazon.com
Bid:
Ask:
Aktienkurse zur Amazon.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 198,42 | 199,26 | 191,88 | 192,72 | -4,29% | 52.548.226,00 |
| 27.03.2025 | 200,89 | 203,79 | 199,28 | 201,36 | 0,11% | 27.317.661,00 |
| 26.03.2025 | 205,84 | 206,01 | 199,93 | 201,13 | -2,23% | 32.990.973,00 |
| 25.03.2025 | 203,60 | 206,21 | 203,22 | 205,71 | 1,21% | 31.171.161,00 |
| 24.03.2025 | 200,00 | 203,64 | 199,95 | 203,26 | 3,59% | 41.625.365,00 |
| 21.03.2025 | 192,90 | 196,99 | 192,52 | 196,21 | 0,65% | 60.056.917,00 |
| 20.03.2025 | 193,07 | 199,32 | 192,30 | 194,95 | -0,30% | 38.921.113,00 |
| 19.03.2025 | 193,38 | 195,97 | 191,96 | 195,54 | 1,41% | 39.442.878,00 |
| 18.03.2025 | 192,52 | 194,00 | 189,38 | 192,82 | -1,49% | 40.414.867,00 |
| 17.03.2025 | 198,77 | 199,00 | 194,32 | 195,74 | -1,12% | 47.341.752,00 |
| 14.03.2025 | 197,41 | 198,65 | 195,32 | 197,95 | 2,09% | 38.096.663,00 |
| 13.03.2025 | 198,16 | 198,88 | 191,82 | 193,89 | -2,51% | 41.270.761,00 |
| 12.03.2025 | 200,72 | 201,52 | 195,29 | 198,89 | 1,17% | 43.679.284,00 |
| 11.03.2025 | 193,90 | 200,18 | 193,40 | 196,59 | 1,05% | 54.002.880,00 |
| 10.03.2025 | 195,60 | 196,73 | 190,85 | 194,54 | -2,36% | 62.350.926,00 |
| 07.03.2025 | 199,49 | 202,27 | 192,53 | 199,25 | -0,72% | 59.802.821,00 |
| 06.03.2025 | 204,40 | 205,77 | 198,30 | 200,70 | -3,68% | 49.863.755,00 |
| 05.03.2025 | 204,80 | 209,98 | 203,26 | 208,36 | 2,24% | 38.610.085,00 |
| 04.03.2025 | 200,11 | 206,80 | 197,43 | 203,80 | -0,60% | 60.853.084,00 |
| 03.03.2025 | 213,35 | 214,01 | 202,55 | 205,02 | -3,42% | 42.948.447,00 |
| 28.02.2025 | 208,65 | 212,62 | 206,99 | 212,28 | 1,70% | 51.771.737,00 |
| 27.02.2025 | 218,35 | 219,97 | 208,37 | 208,74 | -2,62% | 40.548.571,00 |
| 26.02.2025 | 214,94 | 218,16 | 213,09 | 214,35 | 0,73% | 39.120.603,00 |
| 25.02.2025 | 211,63 | 213,34 | 204,16 | 212,80 | 0,04% | 58.957.977,00 |
| 24.02.2025 | 217,45 | 217,72 | 212,42 | 212,71 | -1,79% | 42.387.585,00 |
| 21.02.2025 | 223,28 | 223,31 | 214,74 | 216,58 | -2,83% | 55.323.850,00 |
| 20.02.2025 | 224,77 | 225,13 | 221,81 | 222,88 | -1,65% | 30.001.665,00 |
| 19.02.2025 | 225,52 | 226,83 | 223,71 | 226,63 | -0,01% | 28.566.709,00 |
| 18.02.2025 | 228,82 | 229,30 | 223,72 | 226,65 | -0,89% | 42.975.133,00 |
| 14.02.2025 | 229,20 | 229,89 | 227,23 | 228,68 | -0,73% | 27.031.084,00 |
| 13.02.2025 | 228,85 | 230,42 | 227,52 | 230,37 | 0,63% | 31.346.512,00 |
| 12.02.2025 | 230,46 | 231,18 | 228,16 | 228,93 | -1,65% | 32.285.249,00 |
| 11.02.2025 | 231,92 | 233,44 | 230,13 | 232,76 | -0,16% | 23.713.726,00 |
| 10.02.2025 | 230,55 | 233,92 | 229,20 | 233,14 | 1,74% | 35.419.926,00 |
| 07.02.2025 | 232,50 | 234,81 | 228,06 | 229,15 | -4,05% | 77.539.276,00 |
| 06.02.2025 | 238,01 | 239,66 | 236,01 | 238,83 | 1,13% | 60.897.095,00 |
| 05.02.2025 | 237,02 | 238,32 | 235,20 | 236,17 | -2,43% | 38.832.042,00 |
| 04.02.2025 | 239,01 | 242,52 | 238,03 | 242,06 | 1,95% | 29.713.812,00 |
| 03.02.2025 | 234,06 | 239,25 | 232,90 | 237,42 | -0,11% | 37.285.868,00 |
| 31.01.2025 | 236,50 | 240,29 | 236,41 | 237,68 | 1,30% | 36.162.377,00 |
| 30.01.2025 | 237,14 | 237,95 | 232,22 | 234,64 | -1,03% | 32.020.728,00 |
| 29.01.2025 | 239,02 | 240,39 | 236,15 | 237,07 | -0,45% | 26.091.716,00 |
| 28.01.2025 | 234,29 | 241,77 | 233,98 | 238,15 | 1,16% | 41.587.188,00 |
| 27.01.2025 | 226,21 | 235,61 | 225,86 | 235,42 | 0,24% | 49.428.332,00 |
| 24.01.2025 | 234,50 | 236,40 | 232,93 | 234,85 | -0,24% | 25.890.738,00 |
| 23.01.2025 | 234,10 | 235,52 | 231,51 | 235,42 | 0,17% | 26.404.364,00 |
| 22.01.2025 | 232,02 | 235,44 | 231,19 | 235,01 | 1,86% | 41.448.217,00 |
| 21.01.2025 | 228,90 | 231,78 | 226,94 | 230,71 | 2,11% | 39.951.456,00 |
| 17.01.2025 | 225,84 | 226,51 | 223,08 | 225,94 | 2,39% | 42.370.123,00 |
| 16.01.2025 | 224,42 | 224,65 | 220,31 | 220,66 | -1,20% | 24.757.276,00 |
| 15.01.2025 | 222,83 | 223,57 | 220,75 | 223,35 | 2,57% | 31.291.257,00 |
| 14.01.2025 | 220,44 | 221,82 | 216,20 | 217,76 | -0,32% | 24.711.650,00 |
| 13.01.2025 | 218,06 | 219,40 | 216,47 | 218,46 | -0,22% | 27.262.655,00 |
| 10.01.2025 | 221,46 | 221,71 | 216,50 | 218,94 | -1,44% | 36.811.525,00 |
| 08.01.2025 | 223,19 | 223,52 | 220,20 | 222,13 | 0,01% | 25.033.292,00 |
| 07.01.2025 | 227,90 | 228,38 | 221,46 | 222,11 | -2,42% | 28.084.164,00 |
| 06.01.2025 | 226,78 | 228,84 | 224,84 | 227,61 | 1,53% | 31.849.831,00 |
| 03.01.2025 | 222,51 | 225,36 | 221,62 | 224,19 | 1,80% | 27.515.606,00 |
| 02.01.2025 | 222,03 | 225,15 | 218,19 | 220,22 | 0,38% | 33.956.579,00 |
| 31.12.2024 | 222,97 | 223,23 | 218,94 | 219,39 | -0,86% | 24.819.655,00 |
| 30.12.2024 | 220,06 | 223,00 | 218,43 | 221,30 | -1,09% | 28.321.240,00 |
| 27.12.2024 | 225,60 | 226,03 | 220,90 | 223,75 | -1,45% | 27.367.147,00 |
| 26.12.2024 | 228,50 | 228,50 | 226,67 | 227,05 | -0,87% | 16.174.500,00 |
| 24.12.2024 | 226,94 | 229,14 | 226,13 | 229,05 | 1,77% | 15.007.497,00 |
| 23.12.2024 | 225,01 | 226,88 | 223,90 | 225,06 | 0,06% | 28.070.007,00 |
| 20.12.2024 | 219,84 | 226,21 | 218,73 | 224,92 | 0,73% | 88.279.184,00 |
| 19.12.2024 | 224,91 | 226,09 | 222,92 | 223,29 | 1,26% | 39.918.739,00 |
| 18.12.2024 | 230,77 | 231,40 | 220,11 | 220,52 | -4,60% | 43.281.443,00 |
| 17.12.2024 | 232,39 | 232,73 | 227,85 | 231,15 | -0,76% | 35.948.131,00 |
| 16.12.2024 | 230,23 | 233,00 | 228,01 | 232,93 | 2,40% | 37.552.096,00 |
| 13.12.2024 | 228,40 | 230,20 | 225,86 | 227,46 | -0,66% | 28.768.080,00 |
| 12.12.2024 | 229,83 | 231,09 | 227,63 | 228,97 | -0,56% | 28.204.084,00 |
| 11.12.2024 | 226,41 | 231,20 | 226,26 | 230,26 | 2,32% | 35.385.785,00 |
| 10.12.2024 | 226,09 | 229,06 | 224,20 | 225,04 | -0,46% | 404.897,00 |
| 09.12.2024 | 227,21 | 230,08 | 225,67 | 226,09 | -0,41% | 46.819.363,00 |
| 06.12.2024 | 220,75 | 227,15 | 220,60 | 227,03 | 2,94% | 44.178.069,00 |
| 05.12.2024 | 218,03 | 222,15 | 217,30 | 220,55 | 1,10% | 41.140.220,00 |
| 04.12.2024 | 215,96 | 220,00 | 215,75 | 218,16 | 2,21% | 48.745.716,00 |
| 03.12.2024 | 210,31 | 214,02 | 209,65 | 213,44 | 1,30% | 32.214.828,00 |
| 02.12.2024 | 209,96 | 212,99 | 209,51 | 210,71 | 1,36% | 39.523.185,00 |
| 29.11.2024 | 205,83 | 208,20 | 204,59 | 207,89 | 1,05% | 24.892.447,00 |
| 27.11.2024 | 206,98 | 207,64 | 205,05 | 205,74 | -1,02% | 28.061.638,00 |
| 26.11.2024 | 201,90 | 208,00 | 201,79 | 207,86 | 3,18% | 41.673.737,00 |
| 25.11.2024 | 199,28 | 201,95 | 199,00 | 201,45 | 2,20% | 40.685.672,00 |
| 22.11.2024 | 198,25 | 199,26 | 196,75 | 197,12 | -0,64% | 31.530.844,00 |
| 21.11.2024 | 203,49 | 203,49 | 195,75 | 198,38 | -2,22% | 58.800.042,00 |
| 20.11.2024 | 202,98 | 203,13 | 199,45 | 202,88 | -0,85% | 32.768.989,00 |
| 19.11.2024 | 199,33 | 205,30 | 198,78 | 204,61 | 1,44% | 31.197.867,00 |
| 18.11.2024 | 204,15 | 204,67 | 200,95 | 201,70 | -0,45% | 36.512.465,00 |
| 15.11.2024 | 206,76 | 207,34 | 199,61 | 202,61 | -4,19% | 86.591.144,00 |
| 14.11.2024 | 214,16 | 215,90 | 210,88 | 211,48 | -1,22% | 42.620.309,00 |
| 13.11.2024 | 209,40 | 215,09 | 209,14 | 214,10 | 2,48% | 46.212.943,00 |
| 12.11.2024 | 208,37 | 209,54 | 206,01 | 208,91 | 1,00% | 38.942.918,00 |
| 11.11.2024 | 208,50 | 209,65 | 205,59 | 206,84 | -0,64% | 35.456.012,00 |
| 08.11.2024 | 209,72 | 209,96 | 207,44 | 208,18 | -0,89% | 36.075.846,00 |
| 07.11.2024 | 207,44 | 212,25 | 207,19 | 210,05 | 1,43% | 52.878.383,00 |
| 06.11.2024 | 200,01 | 207,55 | 199,14 | 207,09 | 3,80% | 72.292.167,00 |
| 05.11.2024 | 196,04 | 199,82 | 195,99 | 199,50 | 1,90% | 30.564.784,00 |
| 04.11.2024 | 196,45 | 197,33 | 194,31 | 195,78 | -1,09% | 38.492.062,00 |
| 01.11.2024 | 199,00 | 200,50 | 197,02 | 197,93 | 6,19% | 99.687.847,00 |