97,239$
-0,82%
Echtzeit-Aktienkurs Amazon.com
Bid:
Ask:
Aktienkurse zur Amazon.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2023 | 98,11 | 98,44 | 96,29 | 97,24 | -0,82% | 38.565.526,00 |
| 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 |
| 10.01.2023 | 87,57 | 90,19 | 87,29 | 89,87 | 2,87% | 67.756.601,00 |
| 09.01.2023 | 87,46 | 89,48 | 87,08 | 87,36 | 1,49% | 65.266.056,00 |
| 06.01.2023 | 83,03 | 86,40 | 81,43 | 86,08 | 3,56% | 83.303.361,00 |
| 05.01.2023 | 85,33 | 85,42 | 83,07 | 83,12 | -2,37% | 67.930.825,00 |
| 04.01.2023 | 86,55 | 86,98 | 83,36 | 85,14 | -0,79% | 68.885.123,00 |
| 03.01.2023 | 85,46 | 86,96 | 84,21 | 85,82 | 2,17% | 76.706.040,00 |
| 30.12.2022 | 83,12 | 84,05 | 82,47 | 84,00 | -0,21% | 62.401.194,00 |
| 29.12.2022 | 82,87 | 84,55 | 82,55 | 84,18 | 2,88% | 54.995.895,00 |
| 28.12.2022 | 82,80 | 83,48 | 81,69 | 81,82 | -1,47% | 58.228.575,00 |
| 27.12.2022 | 84,97 | 85,35 | 83,00 | 83,04 | -2,59% | 57.284.035,00 |
| 23.12.2022 | 83,25 | 85,78 | 82,93 | 85,25 | 1,74% | 57.433.655,00 |
| 22.12.2022 | 85,52 | 85,68 | 82,25 | 83,79 | -3,43% | 81.431.314,00 |
| 21.12.2022 | 86,18 | 87,23 | 85,21 | 86,77 | 1,85% | 59.267.156,00 |
| 20.12.2022 | 85,33 | 86,61 | 84,33 | 85,19 | 0,32% | 74.348.301,00 |
| 19.12.2022 | 87,51 | 87,63 | 84,51 | 84,92 | -3,35% | 83.531.460,00 |
| 16.12.2022 | 88,27 | 89,35 | 86,73 | 87,86 | -0,67% | 146.144.064,00 |
| 15.12.2022 | 89,89 | 89,97 | 87,47 | 88,45 | -3,42% | 84.802.877,00 |
| 14.12.2022 | 92,50 | 93,46 | 89,87 | 91,58 | -0,98% | 70.298.006,00 |
| 13.12.2022 | 95,23 | 96,25 | 90,52 | 92,49 | 2,14% | 100.212.038,00 |
| 12.12.2022 | 89,21 | 90,58 | 87,87 | 90,55 | 1,64% | 61.999.762,00 |
| 09.12.2022 | 88,90 | 90,30 | 88,63 | 89,09 | -1,39% | 67.398.506,00 |
| 08.12.2022 | 89,24 | 90,86 | 87,88 | 90,35 | 2,14% | 73.305.887,00 |
| 07.12.2022 | 88,34 | 89,89 | 87,48 | 88,46 | 0,24% | 68.086.880,00 |
| 06.12.2022 | 90,50 | 91,04 | 87,90 | 88,25 | -3,03% | 75.503.628,00 |
| 05.12.2022 | 93,05 | 94,06 | 90,82 | 91,01 | -3,31% | 71.535.526,00 |
| 02.12.2022 | 94,48 | 95,36 | 93,78 | 94,13 | -1,43% | 72.496.388,00 |
| 01.12.2022 | 96,99 | 97,23 | 94,92 | 95,50 | -1,08% | 68.487.969,00 |
| 30.11.2022 | 92,47 | 96,54 | 91,53 | 96,54 | 4,46% | 102.805.806,00 |
| 29.11.2022 | 94,04 | 94,41 | 91,44 | 92,42 | -1,63% | 65.567.286,00 |
| 28.11.2022 | 93,93 | 96,40 | 93,43 | 93,95 | 0,58% | 75.062.316,00 |
| 25.11.2022 | 93,79 | 94,43 | 93,07 | 93,41 | -0,76% | 35.088.609,00 |
| 23.11.2022 | 93,24 | 94,58 | 92,83 | 94,13 | 1,00% | 59.414.684,00 |
| 22.11.2022 | 92,62 | 93,35 | 90,87 | 93,20 | 0,80% | 62.191.962,00 |
| 21.11.2022 | 93,97 | 95,02 | 90,59 | 92,46 | -1,78% | 84.330.270,00 |
| 18.11.2022 | 95,95 | 95,99 | 92,48 | 94,14 | -0,75% | 72.428.185,00 |
| 17.11.2022 | 95,37 | 96,97 | 94,03 | 94,85 | -2,34% | 82.617.865,00 |
| 16.11.2022 | 96,85 | 98,49 | 95,54 | 97,12 | -1,84% | 87.958.828,00 |
| 15.11.2022 | 103,21 | 103,79 | 97,34 | 98,94 | 0,46% | 111.336.317,00 |
| 14.11.2022 | 98,77 | 100,12 | 97,29 | 98,49 | -2,28% | 99.533.072,00 |
| 11.11.2022 | 97,88 | 101,19 | 96,66 | 100,79 | 4,31% | 111.590.544,00 |
| 10.11.2022 | 92,94 | 98,69 | 91,65 | 96,63 | 12,18% | 173.414.862,00 |
| 09.11.2022 | 89,47 | 89,48 | 85,87 | 86,14 | -4,27% | 90.796.249,00 |
| 08.11.2022 | 90,79 | 91,72 | 88,23 | 89,98 | -0,61% | 88.703.370,00 |
| 07.11.2022 | 91,95 | 92,10 | 89,04 | 90,53 | -0,49% | 77.495.728,00 |
| 04.11.2022 | 91,49 | 92,44 | 88,04 | 90,98 | 1,88% | 129.101.336,00 |
| 03.11.2022 | 92,47 | 93,50 | 89,02 | 89,30 | -3,06% | 136.683.303,00 |
| 02.11.2022 | 97,32 | 97,74 | 92,01 | 92,12 | -4,82% | 135.761.798,00 |