125,246$
-0,04%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 123,36 | 125,80 | 123,03 | 125,30 | 0,85% | 47.950.128,00 |
| 02.06.2023 | 124,92 | 126,39 | 124,02 | 124,25 | 1,21% | 61.264.414,00 |
| 01.06.2023 | 120,69 | 123,49 | 119,93 | 122,77 | 1,82% | 54.375.131,00 |
| 31.05.2023 | 121,45 | 122,04 | 119,17 | 120,58 | -0,89% | 72.800.787,00 |
| 30.05.2023 | 122,37 | 122,92 | 119,86 | 121,66 | 1,29% | 64.314.808,00 |
| 26.05.2023 | 116,04 | 121,50 | 116,02 | 120,11 | 4,44% | 96.779.889,00 |
| 25.05.2023 | 116,63 | 116,87 | 114,31 | 115,00 | -1,50% | 66.496.681,00 |
| 24.05.2023 | 115,35 | 117,34 | 115,02 | 116,75 | 1,53% | 63.487.938,00 |
| 23.05.2023 | 114,27 | 117,14 | 113,78 | 114,99 | -0,02% | 67.576.262,00 |
| 22.05.2023 | 116,77 | 116,77 | 114,25 | 115,01 | -1,07% | 70.741.123,00 |
| 19.05.2023 | 118,16 | 118,31 | 115,70 | 116,25 | -1,61% | 55.056.307,00 |
| 18.05.2023 | 116,69 | 118,60 | 116,34 | 118,15 | 2,29% | 73.174.087,00 |
| 17.05.2023 | 114,89 | 115,83 | 114,22 | 115,50 | 1,85% | 65.655.177,00 |
| 16.05.2023 | 111,05 | 114,79 | 111,05 | 113,40 | 1,98% | 71.472.908,00 |
| 15.05.2023 | 111,15 | 112,29 | 109,25 | 111,20 | 0,85% | 53.011.145,00 |
| 12.05.2023 | 112,16 | 112,64 | 109,32 | 110,26 | -1,71% | 49.852.671,00 |
| 11.05.2023 | 111,03 | 113,28 | 110,49 | 112,18 | 1,81% | 74.924.841,00 |
| 10.05.2023 | 108,10 | 110,67 | 108,05 | 110,19 | 3,35% | 78.627.616,00 |
| 09.05.2023 | 105,48 | 106,79 | 105,16 | 106,62 | 0,75% | 44.089.359,00 |
| 08.05.2023 | 105,04 | 106,10 | 104,70 | 105,83 | 0,17% | 49.430.909,00 |
| 05.05.2023 | 104,27 | 105,76 | 103,55 | 105,66 | 1,59% | 56.951.744,00 |
| 04.05.2023 | 104,04 | 105,39 | 103,31 | 104,00 | 0,34% | 45.345.523,00 |
| 03.05.2023 | 103,74 | 105,96 | 103,28 | 103,65 | 0,02% | 65.051.925,00 |
| 02.05.2023 | 101,47 | 103,90 | 101,15 | 103,63 | 1,55% | 73.469.350,00 |
| 01.05.2023 | 104,95 | 105,23 | 101,82 | 102,05 | -3,22% | 74.728.096,00 |
| 28.04.2023 | 107,73 | 109,48 | 104,33 | 105,45 | -3,98% | 130.715.946,00 |
| 27.04.2023 | 108,16 | 110,86 | 106,80 | 109,82 | 4,61% | 149.961.167,00 |
| 26.04.2023 | 105,04 | 106,62 | 104,10 | 104,98 | 2,35% | 73.803.790,00 |
| 25.04.2023 | 104,91 | 105,45 | 102,45 | 102,57 | -3,43% | 65.026.818,00 |
| 24.04.2023 | 107,66 | 109,23 | 105,07 | 106,21 | -0,70% | 69.575.610,00 |
| 21.04.2023 | 106,10 | 108,15 | 105,08 | 106,96 | 3,03% | 86.774.185,00 |
| 20.04.2023 | 103,53 | 105,25 | 103,21 | 103,81 | -0,47% | 57.696.866,00 |
| 19.04.2023 | 101,58 | 105,12 | 101,39 | 104,30 | 1,96% | 58.398.890,00 |
| 18.04.2023 | 103,95 | 104,20 | 101,52 | 102,30 | -0,43% | 39.790.518,00 |
| 17.04.2023 | 103,16 | 103,73 | 101,59 | 102,74 | 0,22% | 39.919.457,00 |
| 14.04.2023 | 102,07 | 103,20 | 101,11 | 102,51 | 0,11% | 51.450.522,00 |
| 13.04.2023 | 98,95 | 102,57 | 98,71 | 102,40 | 4,67% | 67.925.138,00 |
| 12.04.2023 | 100,40 | 100,51 | 97,71 | 97,83 | -2,09% | 56.735.007,00 |
| 11.04.2023 | 100,80 | 101,00 | 99,01 | 99,92 | -2,20% | 60.417.847,00 |
| 10.04.2023 | 100,96 | 102,20 | 99,57 | 102,17 | 0,11% | 37.261.185,00 |
| 06.04.2023 | 100,75 | 102,38 | 99,80 | 102,06 | 0,95% | 43.808.020,00 |
| 05.04.2023 | 103,91 | 103,91 | 100,75 | 101,10 | -2,74% | 45.175.393,00 |
| 04.04.2023 | 102,75 | 104,20 | 102,11 | 103,95 | 1,50% | 48.662.496,00 |
| 03.04.2023 | 102,30 | 103,29 | 101,43 | 102,41 | -0,85% | 41.135.733,00 |
| 31.03.2023 | 102,16 | 103,49 | 101,95 | 103,29 | 1,26% | 56.750.317,00 |
| 30.03.2023 | 101,55 | 103,04 | 101,01 | 102,00 | 1,75% | 53.633.398,00 |
| 29.03.2023 | 98,69 | 100,42 | 98,56 | 100,25 | 3,10% | 49.783.279,00 |
| 28.03.2023 | 98,11 | 98,44 | 96,29 | 97,24 | -0,82% | 38.720.050,00 |
| 27.03.2023 | 99,07 | 99,34 | 97,08 | 98,04 | -0,09% | 46.721.296,00 |
| 24.03.2023 | 98,07 | 98,30 | 96,40 | 98,13 | -0,59% | 56.144.801,00 |
| 23.03.2023 | 100,43 | 101,06 | 97,62 | 98,71 | 0,01% | 57.559.310,00 |
| 22.03.2023 | 100,45 | 102,10 | 98,61 | 98,70 | -1,90% | 57.475.365,00 |
| 21.03.2023 | 98,14 | 100,85 | 98,00 | 100,61 | 2,97% | 58.597.275,00 |
| 20.03.2023 | 98,41 | 98,48 | 95,70 | 97,71 | -1,25% | 62.388.911,00 |
| 17.03.2023 | 99,79 | 100,66 | 97,46 | 98,95 | -1,09% | 87.300.242,00 |
| 16.03.2023 | 95,75 | 100,99 | 95,61 | 100,04 | 3,99% | 84.558.934,00 |
| 15.03.2023 | 93,22 | 96,67 | 93,07 | 96,20 | 1,39% | 70.731.792,00 |
| 14.03.2023 | 93,83 | 95,07 | 92,71 | 94,88 | 2,65% | 60.912.674,00 |
| 13.03.2023 | 89,97 | 94,02 | 88,12 | 92,43 | 1,87% | 72.397.053,00 |
| 10.03.2023 | 92,67 | 93,57 | 90,25 | 90,73 | -1,65% | 69.827.490,00 |
| 09.03.2023 | 93,68 | 96,21 | 92,18 | 92,25 | -1,78% | 56.218.705,00 |
| 08.03.2023 | 93,60 | 94,17 | 92,18 | 93,92 | 0,40% | 44.899.128,00 |
| 07.03.2023 | 94,06 | 95,09 | 92,78 | 93,55 | -0,21% | 49.100.668,00 |
| 06.03.2023 | 95,19 | 96,55 | 93,74 | 93,75 | -1,21% | 52.112.355,00 |
| 03.03.2023 | 92,74 | 94,94 | 92,66 | 94,90 | 3,01% | 55.759.609,00 |
| 02.03.2023 | 91,41 | 92,23 | 90,39 | 92,13 | -0,04% | 55.574.820,00 |
| 01.03.2023 | 93,87 | 94,68 | 91,59 | 92,17 | -2,19% | 52.299.524,00 |
| 28.02.2023 | 93,14 | 94,69 | 92,92 | 94,23 | 0,50% | 43.959.290,00 |
| 27.02.2023 | 94,28 | 94,78 | 93,14 | 93,76 | 0,28% | 47.470.321,00 |
| 24.02.2023 | 93,53 | 94,14 | 92,32 | 93,50 | -2,42% | 57.053.812,00 |
| 23.02.2023 | 96,12 | 96,43 | 93,67 | 95,82 | 0,03% | 48.466.994,00 |
| 22.02.2023 | 95,10 | 97,01 | 94,80 | 95,79 | 1,28% | 59.534.094,00 |
| 21.02.2023 | 95,34 | 95,61 | 94,27 | 94,58 | -2,70% | 56.580.360,00 |
| 17.02.2023 | 97,80 | 97,94 | 95,65 | 97,20 | -0,97% | 60.029.405,00 |
| 16.02.2023 | 99,21 | 100,63 | 98,10 | 98,15 | -2,98% | 56.339.173,00 |
| 15.02.2023 | 99,09 | 101,17 | 98,45 | 101,16 | 1,46% | 48.053.879,00 |
| 14.02.2023 | 98,41 | 100,92 | 97,52 | 99,70 | 0,16% | 56.202.898,00 |
| 13.02.2023 | 97,85 | 99,68 | 96,91 | 99,54 | 1,98% | 52.841.464,00 |
| 10.02.2023 | 97,56 | 98,82 | 96,23 | 97,61 | -0,64% | 52.740.133,00 |
| 09.02.2023 | 101,32 | 101,78 | 97,57 | 98,24 | -1,81% | 64.622.489,00 |
| 08.02.2023 | 102,04 | 102,67 | 98,78 | 100,05 | -2,02% | 75.878.304,00 |
| 07.02.2023 | 101,17 | 102,41 | 98,08 | 102,11 | -0,07% | 119.501.301,00 |
| 06.02.2023 | 102,93 | 103,95 | 100,65 | 102,18 | -1,17% | 81.945.199,00 |
| 03.02.2023 | 105,26 | 108,78 | 102,52 | 103,39 | -8,43% | 144.374.828,00 |
| 02.02.2023 | 110,25 | 114,00 | 108,88 | 112,91 | 7,38% | 158.154.243,00 |
| 01.02.2023 | 102,53 | 106,24 | 101,24 | 105,15 | 1,96% | 80.450.121,00 |
| 31.01.2023 | 101,16 | 103,35 | 101,14 | 103,13 | 2,57% | 66.527.253,00 |
| 30.01.2023 | 101,09 | 101,74 | 99,01 | 100,55 | -1,65% | 70.691.860,00 |
| 27.01.2023 | 99,53 | 103,49 | 99,53 | 102,24 | 3,04% | 87.775.614,00 |
| 26.01.2023 | 98,24 | 99,49 | 96,92 | 99,22 | 2,10% | 68.523.557,00 |
| 25.01.2023 | 92,56 | 97,24 | 91,52 | 97,18 | 0,89% | 94.261.570,00 |
| 24.01.2023 | 96,93 | 98,09 | 96,00 | 96,32 | -1,23% | 66.929.452,00 |
| 23.01.2023 | 97,56 | 97,78 | 95,86 | 97,52 | 0,28% | 76.501.103,00 |
| 20.01.2023 | 93,86 | 97,35 | 93,20 | 97,25 | 3,81% | 67.481.539,00 |
| 19.01.2023 | 94,74 | 95,44 | 92,86 | 93,68 | -1,86% | 69.002.663,00 |
| 18.01.2023 | 97,25 | 99,32 | 95,38 | 95,46 | -0,61% | 79.570.370,00 |
| 17.01.2023 | 98,68 | 98,89 | 95,73 | 96,05 | -2,11% | 72.755.001,00 |
| 13.01.2023 | 94,18 | 98,37 | 94,12 | 98,12 | 2,99% | 85.549.432,00 |
| 12.01.2023 | 96,93 | 97,19 | 93,50 | 95,27 | 0,19% | 85.254.781,00 |
| 11.01.2023 | 90,93 | 95,26 | 90,93 | 95,09 | 5,81% | 103.126.183,00 |