146,964$
-0,52%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2023 | 146,96 | 147,54 | 145,55 | 146,97 | -0,51% | - |
| 27.11.2023 | 147,53 | 149,26 | 146,88 | 147,73 | 0,67% | 53.762.428,00 |
| 24.11.2023 | 146,70 | 147,20 | 145,32 | 146,74 | 0,02% | 22.378.379,00 |
| 22.11.2023 | 144,57 | 147,74 | 144,57 | 146,71 | 1,95% | 45.700.002,00 |
| 21.11.2023 | 143,91 | 144,05 | 141,50 | 143,91 | -1,53% | 71.225.992,00 |
| 20.11.2023 | 145,13 | 146,63 | 144,73 | 146,15 | 0,67% | 41.978.766,00 |
| 17.11.2023 | 142,66 | 145,23 | 142,55 | 145,18 | 1,62% | 49.678.437,00 |
| 16.11.2023 | 140,91 | 143,32 | 139,52 | 142,86 | -0,26% | 49.653.512,00 |
| 15.11.2023 | 147,06 | 147,29 | 142,59 | 143,24 | -1,76% | 63.875.720,00 |
| 14.11.2023 | 145,00 | 147,26 | 144,68 | 145,80 | 2,25% | 56.674.551,00 |
| 13.11.2023 | 142,08 | 143,23 | 140,67 | 142,59 | -0,68% | 35.680.570,00 |
| 10.11.2023 | 140,46 | 143,65 | 139,91 | 143,56 | 2,11% | 49.349.937,00 |
| 09.11.2023 | 142,02 | 142,65 | 139,84 | 140,59 | -1,05% | 36.235.367,00 |
| 08.11.2023 | 142,97 | 143,12 | 141,22 | 142,08 | -0,44% | 44.521.658,00 |
| 07.11.2023 | 140,55 | 143,37 | 140,50 | 142,71 | 2,13% | 53.553.537,00 |
| 06.11.2023 | 138,76 | 140,73 | 138,36 | 139,74 | 0,82% | 44.970.417,00 |
| 03.11.2023 | 138,99 | 139,49 | 137,45 | 138,60 | 0,38% | 44.059.805,00 |
| 02.11.2023 | 138,73 | 138,81 | 136,47 | 138,07 | 0,78% | 52.236.693,00 |
| 01.11.2023 | 133,96 | 137,35 | 133,71 | 137,00 | 2,94% | 61.529.409,00 |
| 31.10.2023 | 132,75 | 133,57 | 131,71 | 133,09 | 0,29% | 51.589.380,00 |
| 30.10.2023 | 129,72 | 133,00 | 128,56 | 132,71 | 3,89% | 72.485.542,00 |
| 27.10.2023 | 126,20 | 130,02 | 125,52 | 127,74 | 6,83% | 125.309.313,00 |
| 26.10.2023 | 120,63 | 121,64 | 118,35 | 119,57 | -1,50% | 100.419.516,00 |
| 25.10.2023 | 126,04 | 126,34 | 120,79 | 121,39 | -5,58% | 74.577.544,00 |
| 24.10.2023 | 127,74 | 128,80 | 126,34 | 128,56 | 1,58% | 46.477.355,00 |
| 23.10.2023 | 124,63 | 127,88 | 123,98 | 126,56 | 1,11% | 48.259.953,00 |
| 20.10.2023 | 128,05 | 128,17 | 124,97 | 125,17 | -2,52% | 56.406.410,00 |
| 19.10.2023 | 130,57 | 132,24 | 127,47 | 128,40 | 0,21% | 60.961.355,00 |
| 18.10.2023 | 129,90 | 130,67 | 127,51 | 128,13 | -2,54% | 42.699.479,00 |
| 17.10.2023 | 130,39 | 132,58 | 128,71 | 131,47 | -0,81% | 49.344.550,00 |
| 16.10.2023 | 130,69 | 133,07 | 130,43 | 132,55 | 2,13% | 42.832.918,00 |
| 13.10.2023 | 132,98 | 133,31 | 128,95 | 129,79 | -1,92% | 45.824.685,00 |
| 12.10.2023 | 132,17 | 134,48 | 131,23 | 132,33 | 0,38% | 55.528.581,00 |
| 11.10.2023 | 129,74 | 132,05 | 129,61 | 131,83 | 1,81% | 40.741.842,00 |
| 10.10.2023 | 128,82 | 130,74 | 128,05 | 129,48 | 0,95% | 42.178.619,00 |
| 09.10.2023 | 126,22 | 128,79 | 124,76 | 128,26 | 0,23% | 38.773.738,00 |
| 06.10.2023 | 124,16 | 128,45 | 124,13 | 127,96 | 1,59% | 46.836.698,00 |
| 05.10.2023 | 126,71 | 126,73 | 124,33 | 125,96 | -0,82% | 39.660.643,00 |
| 04.10.2023 | 126,06 | 127,36 | 125,68 | 127,00 | 1,83% | 44.203.870,00 |
| 03.10.2023 | 128,06 | 128,52 | 124,25 | 124,72 | -3,66% | 51.564.991,00 |
| 02.10.2023 | 127,28 | 130,47 | 126,54 | 129,46 | 1,84% | 48.029.744,00 |
| 29.09.2023 | 128,20 | 129,15 | 126,32 | 127,12 | 0,90% | 62.411.730,00 |
| 28.09.2023 | 124,04 | 126,58 | 123,04 | 125,98 | 0,00% | 54.554.968,00 |
| 27.09.2023 | 125,76 | 127,48 | 124,13 | 125,98 | 0,00% | 66.553.449,00 |
| 26.09.2023 | 130,12 | 130,39 | 125,28 | 125,98 | -4,03% | 73.048.207,00 |
| 25.09.2023 | 129,36 | 131,78 | 128,77 | 131,27 | 1,67% | 46.017.825,00 |
| 22.09.2023 | 131,11 | 132,03 | 128,52 | 129,12 | -0,16% | 59.904.348,00 |
| 21.09.2023 | 131,94 | 132,24 | 129,31 | 129,33 | -4,41% | 70.343.342,00 |
| 20.09.2023 | 138,55 | 139,37 | 135,20 | 135,29 | -1,70% | 46.263.716,00 |
| 19.09.2023 | 138,70 | 138,84 | 135,56 | 137,63 | -1,68% | 61.482.470,00 |
| 18.09.2023 | 140,48 | 141,75 | 139,22 | 139,98 | -0,29% | 42.823.480,00 |
| 15.09.2023 | 142,69 | 143,57 | 140,09 | 140,39 | -2,99% | 102.909.327,00 |
| 14.09.2023 | 145,08 | 145,86 | 142,95 | 144,72 | -0,09% | 64.033.607,00 |
| 13.09.2023 | 140,95 | 144,98 | 140,87 | 144,85 | 2,56% | 60.465.175,00 |
| 12.09.2023 | 142,32 | 143,00 | 140,61 | 141,23 | -1,31% | 42.668.452,00 |
| 11.09.2023 | 138,75 | 143,62 | 138,64 | 143,10 | 3,52% | 56.764.525,00 |
| 08.09.2023 | 136,86 | 138,85 | 136,75 | 138,23 | 0,28% | 38.365.929,00 |
| 07.09.2023 | 133,90 | 138,03 | 133,16 | 137,85 | 1,84% | 48.498.912,00 |
| 06.09.2023 | 136,32 | 137,45 | 134,61 | 135,36 | -1,39% | 41.785.507,00 |
| 05.09.2023 | 137,73 | 137,80 | 135,82 | 137,27 | -0,62% | 40.636.738,00 |
| 01.09.2023 | 139,46 | 139,96 | 136,88 | 138,12 | 0,08% | 40.991.536,00 |
| 31.08.2023 | 135,06 | 138,79 | 135,00 | 138,01 | 2,18% | 58.781.314,00 |
| 30.08.2023 | 134,93 | 135,68 | 133,92 | 135,07 | 0,12% | 36.137.015,00 |
| 29.08.2023 | 133,38 | 135,14 | 133,25 | 134,91 | 1,33% | 38.646.093,00 |
| 28.08.2023 | 133,78 | 133,95 | 131,85 | 133,14 | -0,09% | 34.108.410,00 |
| 25.08.2023 | 132,47 | 133,87 | 130,58 | 133,26 | 1,08% | 44.147.451,00 |
| 24.08.2023 | 136,40 | 136,77 | 131,83 | 131,84 | -2,72% | 43.646.250,00 |
| 23.08.2023 | 134,50 | 135,95 | 133,22 | 135,52 | 0,95% | 42.801.043,00 |
| 22.08.2023 | 135,08 | 135,65 | 133,73 | 134,25 | -0,32% | 32.935.104,00 |
| 21.08.2023 | 133,74 | 135,19 | 132,71 | 134,68 | 1,10% | 41.442.483,00 |
| 18.08.2023 | 131,62 | 134,07 | 131,15 | 133,22 | -0,57% | 48.497.698,00 |
| 17.08.2023 | 135,46 | 136,09 | 133,53 | 133,98 | -0,81% | 48.354.085,00 |
| 16.08.2023 | 137,19 | 137,27 | 135,01 | 135,07 | -1,89% | 41.675.903,00 |
| 15.08.2023 | 140,05 | 141,28 | 137,23 | 137,67 | -2,06% | 42.781.521,00 |
| 14.08.2023 | 138,30 | 140,59 | 137,75 | 140,57 | 1,56% | 47.148.699,00 |
| 11.08.2023 | 137,40 | 139,33 | 137,00 | 138,41 | -0,11% | 42.905.833,00 |
| 10.08.2023 | 139,08 | 140,41 | 137,49 | 138,56 | 0,52% | 58.928.402,00 |
| 09.08.2023 | 139,97 | 140,32 | 137,10 | 137,85 | -1,49% | 50.017.349,00 |
| 08.08.2023 | 140,62 | 140,84 | 138,42 | 139,94 | -1,60% | 51.710.497,00 |
| 07.08.2023 | 140,99 | 142,54 | 138,95 | 142,22 | 1,90% | 71.213.112,00 |
| 04.08.2023 | 141,06 | 143,63 | 139,32 | 139,57 | 8,27% | 153.128.470,00 |
| 03.08.2023 | 127,48 | 129,84 | 126,41 | 128,91 | 0,55% | 91.163.736,00 |
| 02.08.2023 | 130,15 | 130,23 | 126,82 | 128,21 | -2,64% | 51.027.614,00 |
| 01.08.2023 | 133,55 | 133,69 | 131,62 | 131,69 | -1,49% | 42.298.925,00 |
| 31.07.2023 | 133,20 | 133,87 | 132,38 | 133,68 | 1,11% | 41.901.516,00 |
| 28.07.2023 | 129,69 | 133,01 | 129,33 | 132,21 | 3,09% | 46.317.381,00 |
| 27.07.2023 | 131,00 | 132,63 | 127,79 | 128,25 | 0,08% | 52.610.661,00 |
| 26.07.2023 | 126,51 | 129,08 | 126,11 | 128,15 | -0,76% | 53.910.087,00 |
| 25.07.2023 | 129,31 | 129,58 | 128,53 | 129,13 | 0,26% | 39.236.663,00 |
| 24.07.2023 | 130,30 | 131,66 | 128,35 | 128,80 | -0,92% | 45.671.535,00 |
| 21.07.2023 | 131,34 | 131,37 | 128,41 | 130,00 | 0,03% | 133.307.294,00 |
| 20.07.2023 | 134,07 | 134,79 | 129,33 | 129,96 | -3,99% | 59.820.579,00 |
| 19.07.2023 | 133,39 | 135,99 | 132,53 | 135,36 | 1,90% | 54.531.037,00 |
| 18.07.2023 | 132,71 | 133,86 | 131,36 | 132,83 | -0,55% | 54.969.133,00 |
| 17.07.2023 | 134,56 | 135,62 | 133,21 | 133,56 | -0,83% | 48.450.198,00 |
| 14.07.2023 | 134,06 | 136,65 | 134,06 | 134,68 | 0,28% | 54.487.090,00 |
| 13.07.2023 | 134,04 | 134,67 | 132,71 | 134,30 | 2,68% | 61.170.883,00 |
| 12.07.2023 | 130,31 | 131,26 | 128,83 | 130,80 | 1,57% | 54.022.847,00 |
| 11.07.2023 | 127,75 | 129,77 | 127,35 | 128,78 | 1,30% | 49.951.460,00 |
| 10.07.2023 | 129,07 | 129,28 | 125,92 | 127,13 | -2,04% | 61.889.289,00 |