182,505$
1,48%
Echtzeit-Aktienkurs Amazon.com
Bid:
Ask:
Aktienkurse zur Amazon.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 180,39 | 183,19 | 180,24 | 182,52 | 1,48% | 26.141.017,00 |
| 25.07.2024 | 182,91 | 183,90 | 176,80 | 179,85 | -0,54% | 44.464.163,00 |
| 24.07.2024 | 183,20 | 185,45 | 180,41 | 180,83 | -2,99% | 41.532.360,00 |
| 23.07.2024 | 184,10 | 189,39 | 183,56 | 186,41 | 2,11% | 47.537.670,00 |
| 22.07.2024 | 185,00 | 185,06 | 182,48 | 182,55 | -0,32% | 39.931.923,00 |
| 19.07.2024 | 181,14 | 184,93 | 180,11 | 183,13 | -0,34% | 43.081.829,00 |
| 18.07.2024 | 189,59 | 189,68 | 181,45 | 183,75 | -2,20% | 51.043.626,00 |
| 17.07.2024 | 191,35 | 191,58 | 185,99 | 187,89 | -2,66% | 48.076.139,00 |
| 16.07.2024 | 195,59 | 196,62 | 192,24 | 193,02 | 0,16% | 33.994.714,00 |
| 15.07.2024 | 194,56 | 196,19 | 190,83 | 192,72 | -0,91% | 40.683.227,00 |
| 12.07.2024 | 194,80 | 196,47 | 193,83 | 194,49 | -0,29% | 30.598.525,00 |
| 11.07.2024 | 200,09 | 200,27 | 192,86 | 195,05 | -2,37% | 44.565.041,00 |
| 10.07.2024 | 200,00 | 200,11 | 197,69 | 199,79 | 0,23% | 32.883.753,00 |
| 09.07.2024 | 199,40 | 200,57 | 199,05 | 199,34 | 0,03% | 32.756.736,00 |
| 08.07.2024 | 200,04 | 201,20 | 197,96 | 199,29 | -0,36% | 34.767.261,00 |
| 05.07.2024 | 198,65 | 200,55 | 198,17 | 200,00 | 1,22% | 39.858.885,00 |
| 03.07.2024 | 199,94 | 200,03 | 196,76 | 197,59 | -1,21% | 31.597.926,00 |
| 02.07.2024 | 197,28 | 200,43 | 195,93 | 200,00 | 1,42% | 45.600.013,00 |
| 01.07.2024 | 193,49 | 198,30 | 192,82 | 197,20 | 2,04% | 41.192.011,00 |
| 28.06.2024 | 197,73 | 198,85 | 192,50 | 193,25 | -2,32% | 76.930.192,00 |
| 27.06.2024 | 195,01 | 199,84 | 194,20 | 197,85 | 2,19% | 74.397.491,00 |
| 26.06.2024 | 186,92 | 194,80 | 186,26 | 193,61 | 3,90% | 65.103.893,00 |
| 25.06.2024 | 186,81 | 188,84 | 185,42 | 186,34 | 0,41% | 45.898.475,00 |
| 24.06.2024 | 189,33 | 191,00 | 185,33 | 185,57 | -1,86% | 50.610.379,00 |
| 21.06.2024 | 187,80 | 189,27 | 185,86 | 189,08 | 1,60% | 72.931.754,00 |
| 20.06.2024 | 182,91 | 186,51 | 182,72 | 186,10 | 1,80% | 44.726.779,00 |
| 18.06.2024 | 183,74 | 184,29 | 181,43 | 182,81 | -0,68% | 36.659.157,00 |
| 17.06.2024 | 182,52 | 185,00 | 181,22 | 184,06 | 0,22% | 35.601.907,00 |
| 14.06.2024 | 183,08 | 183,72 | 182,23 | 183,66 | -0,09% | 25.456.410,00 |
| 13.06.2024 | 186,09 | 187,67 | 182,67 | 183,83 | -1,64% | 39.721.545,00 |
| 12.06.2024 | 188,02 | 188,35 | 185,43 | 186,89 | -0,18% | 33.984.216,00 |
| 11.06.2024 | 187,06 | 187,77 | 184,54 | 187,23 | 0,09% | 27.265.108,00 |
| 10.06.2024 | 184,07 | 187,23 | 183,79 | 187,06 | 1,50% | 34.494.498,00 |
| 07.06.2024 | 184,90 | 186,29 | 183,36 | 184,30 | -0,38% | 28.021.473,00 |
| 06.06.2024 | 181,75 | 185,00 | 181,49 | 185,00 | 2,05% | 31.371.151,00 |
| 05.06.2024 | 180,10 | 181,50 | 178,75 | 181,28 | 1,08% | 32.116.394,00 |
| 04.06.2024 | 177,64 | 179,82 | 176,44 | 179,34 | 0,56% | 27.198.388,00 |
| 03.06.2024 | 177,70 | 178,70 | 175,92 | 178,34 | 1,08% | 30.786.640,00 |
| 31.05.2024 | 178,30 | 179,21 | 173,87 | 176,44 | -1,61% | 58.903.939,00 |
| 30.05.2024 | 181,31 | 181,34 | 178,36 | 179,32 | -1,48% | 29.249.229,00 |
| 29.05.2024 | 181,70 | 184,08 | 181,55 | 182,02 | -0,07% | 32.009.294,00 |
| 28.05.2024 | 179,93 | 182,24 | 179,49 | 182,15 | 0,77% | 29.926.963,00 |
| 24.05.2024 | 181,65 | 182,44 | 180,30 | 180,75 | -0,17% | 27.471.640,00 |
| 23.05.2024 | 183,66 | 184,76 | 180,08 | 181,05 | -1,14% | 33.670.173,00 |
| 22.05.2024 | 183,88 | 185,22 | 181,97 | 183,13 | -0,01% | 28.148.784,00 |
| 21.05.2024 | 182,30 | 183,26 | 180,75 | 183,15 | -0,21% | 50.839.129,00 |
| 20.05.2024 | 184,34 | 186,66 | 183,28 | 183,54 | -0,63% | 30.511.768,00 |
| 17.05.2024 | 183,76 | 185,30 | 183,35 | 184,70 | 0,58% | 33.175.655,00 |
| 16.05.2024 | 185,60 | 187,31 | 183,46 | 183,63 | -1,27% | 38.834.450,00 |
| 15.05.2024 | 185,97 | 186,72 | 182,73 | 185,99 | -0,58% | 75.459.927,00 |
| 14.05.2024 | 183,82 | 187,72 | 183,45 | 187,07 | 0,27% | 38.698.155,00 |
| 13.05.2024 | 188,00 | 188,31 | 185,36 | 186,57 | -0,49% | 24.898.613,00 |
| 10.05.2024 | 189,16 | 189,89 | 186,93 | 187,48 | -1,07% | 34.141.771,00 |
| 09.05.2024 | 188,88 | 191,70 | 187,44 | 189,50 | 0,80% | 43.368.377,00 |
| 08.05.2024 | 187,44 | 188,43 | 186,38 | 188,00 | -0,40% | 26.136.350,00 |
| 07.05.2024 | 188,92 | 189,94 | 187,30 | 188,76 | 0,03% | 34.048.902,00 |
| 06.05.2024 | 186,28 | 188,75 | 184,80 | 188,70 | 1,34% | 34.725.295,00 |
| 03.05.2024 | 186,99 | 187,87 | 185,42 | 186,21 | 0,81% | 39.172.004,00 |
| 02.05.2024 | 180,85 | 185,10 | 179,91 | 184,72 | 3,20% | 54.303.510,00 |
| 01.05.2024 | 181,63 | 185,15 | 176,56 | 179,00 | 2,29% | 94.645.148,00 |
| 30.04.2024 | 181,09 | 182,99 | 174,80 | 175,00 | -3,29% | 94.639.786,00 |
| 29.04.2024 | 182,75 | 183,53 | 179,39 | 180,96 | 0,75% | 54.063.937,00 |
| 26.04.2024 | 177,80 | 180,82 | 176,13 | 179,62 | 3,43% | 43.919.765,00 |
| 25.04.2024 | 169,68 | 173,92 | 166,32 | 173,67 | -1,65% | 49.249.390,00 |
| 24.04.2024 | 179,94 | 180,32 | 176,18 | 176,59 | -1,64% | 34.185.109,00 |
| 23.04.2024 | 178,08 | 179,93 | 175,98 | 179,54 | 1,30% | 37.046.519,00 |
| 22.04.2024 | 176,94 | 178,87 | 174,56 | 177,23 | 1,49% | 37.924.890,00 |
| 19.04.2024 | 178,74 | 179,00 | 173,44 | 174,63 | -2,56% | 56.000.729,00 |
| 18.04.2024 | 181,47 | 182,39 | 178,65 | 179,22 | -1,14% | 30.723.793,00 |
| 17.04.2024 | 184,31 | 184,57 | 179,82 | 181,28 | -1,11% | 31.359.673,00 |
| 16.04.2024 | 183,27 | 184,83 | 182,26 | 183,32 | -0,16% | 32.891.265,00 |
| 15.04.2024 | 187,43 | 188,69 | 183,00 | 183,62 | -1,35% | 48.052.395,00 |
| 12.04.2024 | 187,72 | 188,38 | 185,08 | 186,13 | -1,54% | 38.608.849,00 |
| 11.04.2024 | 186,74 | 189,77 | 185,51 | 189,05 | 1,67% | 40.020.742,00 |
| 10.04.2024 | 182,77 | 186,27 | 182,67 | 185,95 | 0,15% | 35.879.151,00 |
| 09.04.2024 | 187,24 | 187,34 | 184,20 | 185,67 | 0,26% | 36.546.946,00 |
| 08.04.2024 | 186,90 | 187,29 | 184,81 | 185,19 | 0,06% | 39.221.282,00 |
| 05.04.2024 | 182,38 | 186,27 | 181,97 | 185,07 | 2,82% | 42.373.992,00 |
| 04.04.2024 | 184,00 | 185,10 | 180,00 | 180,00 | -1,32% | 41.624.261,00 |
| 03.04.2024 | 179,90 | 182,87 | 179,80 | 182,41 | 0,95% | 31.046.638,00 |
| 02.04.2024 | 179,07 | 180,79 | 178,38 | 180,69 | -0,15% | 32.611.546,00 |
| 01.04.2024 | 180,79 | 183,00 | 179,95 | 180,97 | 0,33% | 29.174.521,00 |
| 28.03.2024 | 180,17 | 181,70 | 179,26 | 180,38 | 0,31% | 38.051.588,00 |
| 27.03.2024 | 179,88 | 180,00 | 177,31 | 179,83 | 0,86% | 33.272.551,00 |
| 26.03.2024 | 180,15 | 180,45 | 177,95 | 178,30 | -0,78% | 29.658.982,00 |
| 25.03.2024 | 178,01 | 180,99 | 177,24 | 179,71 | 0,47% | 29.815.464,00 |
| 22.03.2024 | 177,75 | 179,26 | 176,75 | 178,87 | 0,40% | 27.995.378,00 |
| 21.03.2024 | 179,99 | 181,41 | 178,15 | 178,15 | 0,00% | 32.824.320,00 |
| 20.03.2024 | 176,14 | 178,53 | 174,64 | 178,15 | 1,28% | 29.947.150,00 |
| 19.03.2024 | 174,22 | 176,09 | 173,52 | 175,90 | 0,81% | 26.880.893,00 |
| 18.03.2024 | 175,80 | 176,69 | 174,28 | 174,48 | 0,03% | 31.250.688,00 |
| 15.03.2024 | 176,64 | 177,93 | 173,90 | 174,42 | -2,42% | 72.147.390,00 |
| 14.03.2024 | 177,69 | 179,53 | 176,47 | 178,75 | 1,24% | 43.705.840,00 |
| 13.03.2024 | 175,90 | 177,62 | 175,55 | 176,55 | 0,66% | 30.772.600,00 |
| 12.03.2024 | 173,50 | 176,76 | 171,98 | 175,39 | 1,99% | 36.610.604,00 |
| 11.03.2024 | 174,31 | 174,47 | 171,47 | 171,96 | -1,93% | 28.484.777,00 |
| 08.03.2024 | 176,44 | 178,79 | 174,33 | 175,35 | -0,83% | 37.893.242,00 |
| 07.03.2024 | 174,83 | 177,99 | 173,72 | 176,82 | 1,91% | 34.063.283,00 |
| 06.03.2024 | 175,54 | 176,46 | 173,26 | 173,51 | -0,35% | 32.090.926,00 |
| 05.03.2024 | 176,93 | 176,93 | 173,30 | 174,12 | -1,95% | 37.228.343,00 |