220,438$
-4,63%
Echtzeit-Aktienkurs Amazon.com
Bid:
Ask:
Aktienkurse zur Amazon.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 230,77 | 231,40 | 220,11 | 220,52 | -4,60% | 41.613.417,00 |
| 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 | 226,09 | 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% | 31.199.864,00 |
| 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% | 58.318.830,00 |
| 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 | 1,42% | 52.878.383,00 |
| 06.11.2024 | 200,01 | 207,55 | 199,14 | 207,10 | 3,81% | 72.292.167,00 |
| 05.11.2024 | 196,04 | 199,82 | 195,99 | 199,50 | 1,89% | 30.564.784,00 |
| 04.11.2024 | 196,45 | 197,33 | 194,31 | 195,79 | -1,08% | 35.078.710,00 |
| 01.11.2024 | 199,00 | 200,50 | 197,02 | 197,93 | 6,19% | 99.687.847,00 |
| 31.10.2024 | 190,51 | 190,60 | 185,23 | 186,40 | -3,28% | 75.146.759,00 |
| 30.10.2024 | 194,70 | 195,61 | 192,42 | 192,73 | 1,00% | 37.707.550,00 |
| 29.10.2024 | 188,58 | 191,46 | 187,82 | 190,83 | 1,30% | 35.690.158,00 |
| 28.10.2024 | 189,57 | 190,21 | 188,21 | 188,39 | 0,30% | 27.930.836,00 |
| 25.10.2024 | 187,85 | 190,45 | 187,53 | 187,83 | 0,78% | 29.362.060,00 |
| 24.10.2024 | 185,25 | 187,11 | 183,86 | 186,38 | 0,90% | 21.647.395,00 |
| 23.10.2024 | 188,85 | 189,16 | 183,69 | 184,71 | -2,63% | 31.937.089,00 |
| 22.10.2024 | 188,35 | 191,52 | 186,98 | 189,70 | 0,33% | 29.650.593,00 |
| 21.10.2024 | 188,05 | 189,46 | 186,40 | 189,07 | 0,04% | 24.639.393,00 |
| 18.10.2024 | 187,15 | 190,74 | 186,28 | 188,99 | 0,78% | 37.417.670,00 |
| 17.10.2024 | 188,22 | 188,94 | 186,00 | 187,53 | 0,34% | 25.039.414,00 |
| 16.10.2024 | 187,05 | 187,78 | 185,61 | 186,89 | -0,43% | 23.456.812,00 |
| 15.10.2024 | 187,63 | 188,41 | 184,58 | 187,69 | 0,08% | 32.178.925,00 |
| 14.10.2024 | 189,78 | 189,83 | 187,36 | 187,54 | -0,68% | 22.614.407,00 |
| 11.10.2024 | 186,63 | 189,93 | 186,30 | 188,82 | 1,16% | 25.751.557,00 |
| 10.10.2024 | 187,13 | 188,13 | 185,83 | 186,65 | 0,80% | 27.785.043,00 |
| 09.10.2024 | 182,82 | 185,85 | 182,05 | 185,17 | 1,34% | 26.343.117,00 |
| 08.10.2024 | 181,91 | 183,09 | 180,92 | 182,72 | 1,06% | 26.372.086,00 |
| 07.10.2024 | 182,95 | 183,60 | 180,25 | 180,80 | -3,06% | 42.364.201,00 |
| 04.10.2024 | 185,75 | 187,60 | 183,60 | 186,51 | 2,50% | 41.079.011,00 |
| 03.10.2024 | 183,05 | 183,44 | 180,88 | 181,96 | -1,52% | 30.204.302,00 |
| 02.10.2024 | 184,44 | 186,60 | 184,04 | 184,76 | -0,20% | 23.704.056,00 |
| 01.10.2024 | 184,90 | 186,19 | 183,45 | 185,13 | -0,64% | 36.044.906,00 |
| 30.09.2024 | 187,14 | 188,49 | 184,65 | 186,33 | -0,87% | 41.680.400,00 |
| 27.09.2024 | 190,68 | 190,90 | 187,34 | 187,97 | -1,67% | 36.002.316,00 |
| 26.09.2024 | 194,31 | 194,53 | 189,54 | 191,16 | -0,71% | 36.334.854,00 |
| 25.09.2024 | 193,75 | 193,95 | 192,16 | 192,53 | -0,74% | 26.391.144,00 |
| 24.09.2024 | 194,27 | 195,37 | 190,13 | 193,96 | 0,04% | 43.478.926,00 |
| 23.09.2024 | 191,64 | 194,45 | 190,57 | 193,88 | 1,19% | 36.993.111,00 |
| 20.09.2024 | 190,23 | 191,84 | 187,41 | 191,60 | 0,91% | 100.378.553,00 |
| 19.09.2024 | 190,04 | 190,99 | 188,47 | 189,87 | 1,85% | 39.543.168,00 |
| 18.09.2024 | 186,45 | 188,80 | 185,06 | 186,43 | -0,24% | 34.448.130,00 |
| 17.09.2024 | 186,85 | 189,45 | 186,14 | 186,88 | 1,08% | 26.091.682,00 |
| 16.09.2024 | 185,29 | 185,81 | 183,36 | 184,89 | -0,86% | 26.065.485,00 |
| 13.09.2024 | 187,00 | 188,50 | 185,91 | 186,49 | -0,27% | 26.495.351,00 |
| 12.09.2024 | 184,80 | 187,41 | 183,54 | 187,00 | 1,34% | 33.622.483,00 |
| 11.09.2024 | 180,10 | 184,99 | 175,73 | 184,52 | 2,77% | 42.564.698,00 |
| 10.09.2024 | 177,49 | 180,50 | 176,79 | 179,55 | 2,37% | 36.233.796,00 |
| 09.09.2024 | 174,53 | 175,85 | 173,51 | 175,40 | 2,34% | 29.037.362,00 |
| 06.09.2024 | 177,24 | 178,38 | 171,16 | 171,39 | -3,65% | 41.466.537,00 |
| 05.09.2024 | 175,00 | 179,88 | 175,00 | 177,89 | 2,63% | 40.170.526,00 |
| 04.09.2024 | 174,48 | 175,98 | 172,54 | 173,33 | -1,66% | 30.309.225,00 |
| 03.09.2024 | 177,55 | 178,26 | 175,26 | 176,25 | -1,26% | 37.817.511,00 |
| 30.08.2024 | 172,78 | 178,90 | 172,60 | 178,50 | 3,71% | 43.429.355,00 |
| 29.08.2024 | 173,22 | 174,29 | 170,81 | 172,12 | 0,77% | 26.407.815,00 |
| 28.08.2024 | 173,69 | 173,69 | 168,92 | 170,80 | -1,34% | 29.045.025,00 |
| 27.08.2024 | 174,15 | 174,89 | 172,25 | 173,12 | -1,36% | 29.841.979,00 |
| 26.08.2024 | 176,70 | 177,47 | 174,30 | 175,50 | -0,87% | 22.366.236,00 |
| 23.08.2024 | 177,34 | 178,97 | 175,24 | 177,04 | 0,52% | 29.150.091,00 |
| 22.08.2024 | 181,38 | 181,47 | 175,68 | 176,13 | -2,21% | 32.047.482,00 |
| 21.08.2024 | 179,92 | 182,38 | 178,89 | 180,11 | 0,69% | 35.599.120,00 |
| 20.08.2024 | 177,92 | 179,01 | 177,43 | 178,88 | 0,37% | 26.255.204,00 |
| 19.08.2024 | 177,64 | 178,30 | 176,16 | 178,22 | 0,66% | 31.129.807,00 |
| 16.08.2024 | 177,04 | 178,34 | 176,26 | 177,06 | -0,30% | 31.489.175,00 |
| 15.08.2024 | 174,86 | 177,91 | 173,99 | 177,59 | 4,40% | 51.698.513,00 |
| 14.08.2024 | 172,11 | 172,28 | 168,86 | 170,10 | -0,08% | 28.843.804,00 |
| 13.08.2024 | 167,81 | 171,04 | 167,10 | 170,23 | 2,06% | 39.237.915,00 |
| 12.08.2024 | 168,14 | 168,55 | 166,11 | 166,80 | -0,08% | 30.072.788,00 |
| 09.08.2024 | 166,40 | 168,55 | 165,85 | 166,94 | 0,69% | 36.401.049,00 |
| 08.08.2024 | 165,16 | 166,69 | 162,55 | 165,80 | 1,86% | 44.616.206,00 |
| 07.08.2024 | 166,55 | 167,58 | 161,43 | 162,77 | 0,52% | 48.408.240,00 |
| 06.08.2024 | 161,71 | 165,08 | 158,54 | 161,93 | 0,57% | 59.950.830,00 |
| 05.08.2024 | 154,21 | 162,96 | 151,61 | 161,02 | -4,10% | 83.149.437,00 |
| 02.08.2024 | 166,75 | 168,77 | 160,55 | 167,90 | -8,78% | 141.448.365,00 |
| 01.08.2024 | 189,29 | 190,60 | 181,87 | 184,07 | -1,56% | 70.435.635,00 |
| 31.07.2024 | 185,05 | 187,94 | 184,46 | 186,98 | 2,90% | 41.667.326,00 |
| 30.07.2024 | 184,72 | 185,86 | 179,38 | 181,71 | -0,81% | 39.508.574,00 |