205,614$
0,22%
Echtzeit-Aktienkurs Amazon.com
Bid:
Ask:
Aktienkurse zur Amazon.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 206,85 | 206,85 | 204,37 | 205,59 | 0,20% | 43.318.478,00 |
| 15.05.2025 | 206,45 | 206,88 | 202,67 | 205,17 | -2,42% | 64.347.317,00 |
| 14.05.2025 | 211,45 | 211,93 | 208,85 | 210,25 | -0,53% | 38.492.128,00 |
| 13.05.2025 | 211,08 | 214,84 | 210,10 | 211,37 | 1,31% | 56.193.682,00 |
| 12.05.2025 | 210,71 | 211,66 | 205,75 | 208,64 | 8,07% | 75.205.042,00 |
| 09.05.2025 | 193,38 | 194,69 | 191,16 | 193,06 | 0,51% | 29.663.143,00 |
| 08.05.2025 | 191,43 | 194,33 | 188,82 | 192,08 | 1,79% | 41.043.620,00 |
| 07.05.2025 | 185,56 | 190,99 | 185,01 | 188,71 | 2,00% | 44.002.926,00 |
| 06.05.2025 | 184,57 | 187,93 | 183,85 | 185,01 | -0,72% | 29.314.055,00 |
| 05.05.2025 | 186,51 | 188,18 | 185,53 | 186,35 | -1,91% | 35.217.469,00 |
| 02.05.2025 | 191,44 | 192,88 | 186,40 | 189,98 | -0,12% | 77.903.487,00 |
| 01.05.2025 | 190,63 | 191,81 | 187,50 | 190,20 | 3,13% | 74.265.963,00 |
| 30.04.2025 | 182,17 | 185,05 | 178,85 | 184,42 | -1,58% | 55.176.543,00 |
| 29.04.2025 | 183,99 | 188,02 | 183,68 | 187,39 | -0,17% | 41.667.255,00 |
| 28.04.2025 | 190,11 | 190,22 | 184,88 | 187,70 | -0,68% | 33.224.732,00 |
| 25.04.2025 | 187,62 | 189,94 | 185,49 | 188,99 | 1,31% | 36.414.330,00 |
| 24.04.2025 | 180,91 | 186,74 | 180,18 | 186,54 | 3,29% | 43.763.196,00 |
| 23.04.2025 | 183,45 | 187,38 | 180,19 | 180,60 | 4,28% | 63.470.149,00 |
| 22.04.2025 | 169,85 | 176,78 | 169,35 | 173,18 | 3,50% | 56.607.202,00 |
| 21.04.2025 | 169,60 | 169,60 | 165,29 | 167,32 | -3,06% | 48.126.111,00 |
| 17.04.2025 | 176,00 | 176,21 | 172,00 | 172,61 | -0,99% | 44.726.453,00 |
| 16.04.2025 | 176,29 | 179,10 | 171,41 | 174,33 | -2,93% | 51.875.316,00 |
| 15.04.2025 | 181,41 | 182,35 | 177,93 | 179,59 | -1,39% | 43.641.952,00 |
| 14.04.2025 | 186,84 | 187,44 | 179,23 | 182,12 | -1,49% | 48.002.540,00 |
| 11.04.2025 | 179,93 | 185,86 | 178,00 | 184,87 | 2,01% | 50.594.339,00 |
| 10.04.2025 | 185,44 | 186,87 | 175,85 | 181,22 | -5,17% | 68.302.045,00 |
| 09.04.2025 | 172,12 | 192,65 | 169,93 | 191,10 | 11,98% | 116.804.328,00 |
| 08.04.2025 | 185,23 | 185,90 | 168,57 | 170,66 | -2,62% | 87.710.360,00 |
| 07.04.2025 | 162,00 | 183,41 | 161,38 | 175,26 | 2,49% | 109.327.115,00 |
| 04.04.2025 | 167,15 | 178,14 | 166,00 | 171,00 | -4,15% | 123.159.359,00 |
| 03.04.2025 | 183,00 | 184,13 | 176,92 | 178,41 | -8,98% | 95.553.617,00 |
| 02.04.2025 | 187,66 | 198,34 | 187,66 | 196,01 | 2,00% | 53.679.198,00 |
| 01.04.2025 | 187,86 | 193,93 | 187,20 | 192,17 | 1,00% | 41.267.315,00 |
| 31.03.2025 | 188,19 | 191,33 | 184,40 | 190,26 | -1,28% | 63.547.558,00 |
| 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 |