179,477$
-0,22%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
04.03.2024 | 177,53 | 180,14 | 177,49 | 177,58 | -0,36% | 37.381.520,00 |
01.03.2024 | 176,75 | 178,73 | 176,07 | 178,22 | 0,83% | 31.981.152,00 |
29.02.2024 | 173,01 | 177,22 | 172,85 | 176,76 | 2,08% | 53.805.359,00 |
28.02.2024 | 172,44 | 174,05 | 172,27 | 173,16 | -0,22% | 28.180.482,00 |
27.02.2024 | 174,08 | 174,62 | 172,86 | 173,54 | -0,68% | 31.141.732,00 |
26.02.2024 | 175,70 | 176,37 | 174,26 | 174,73 | -0,15% | 44.368.614,00 |
23.02.2024 | 174,28 | 175,75 | 173,70 | 174,99 | 0,23% | 59.715.243,00 |
22.02.2024 | 173,10 | 174,80 | 171,77 | 174,58 | 3,55% | 55.392.354,00 |
21.02.2024 | 168,94 | 170,23 | 167,14 | 168,59 | 0,90% | 44.575.623,00 |
20.02.2024 | 167,83 | 168,71 | 165,74 | 167,08 | -1,43% | 41.980.326,00 |
16.02.2024 | 168,74 | 170,42 | 167,17 | 169,51 | -0,17% | 48.107.744,00 |
15.02.2024 | 170,58 | 171,17 | 167,59 | 169,80 | -0,69% | 49.855.196,00 |
14.02.2024 | 169,21 | 171,21 | 168,28 | 170,98 | 1,39% | 42.815.544,00 |
13.02.2024 | 167,73 | 170,95 | 165,75 | 168,64 | -2,15% | 56.345.122,00 |
12.02.2024 | 174,80 | 175,39 | 171,54 | 172,34 | -1,21% | 51.050.440,00 |
09.02.2024 | 170,90 | 175,00 | 170,58 | 174,45 | 2,71% | 56.985.986,00 |
08.02.2024 | 169,65 | 171,43 | 168,88 | 169,84 | -0,40% | 42.316.454,00 |
07.02.2024 | 169,48 | 170,88 | 168,94 | 170,53 | 0,82% | 47.174.060,00 |
06.02.2024 | 169,39 | 170,71 | 167,65 | 169,15 | -0,68% | 42.505.518,00 |
05.02.2024 | 170,20 | 170,55 | 167,70 | 170,31 | -0,87% | 55.081.297,00 |
02.02.2024 | 169,19 | 172,50 | 167,33 | 171,81 | 7,87% | 117.218.313,00 |
01.02.2024 | 155,87 | 159,76 | 155,62 | 159,28 | 2,63% | 76.542.419,00 |
31.01.2024 | 157,00 | 159,01 | 154,81 | 155,20 | -2,39% | 50.284.371,00 |
30.01.2024 | 160,70 | 161,73 | 158,49 | 159,00 | -1,40% | 45.207.430,00 |
29.01.2024 | 159,34 | 161,29 | 158,90 | 161,26 | 1,34% | 45.270.385,00 |
26.01.2024 | 158,42 | 160,72 | 157,91 | 159,12 | 0,87% | 51.047.353,00 |
25.01.2024 | 156,95 | 158,51 | 154,55 | 157,75 | 0,56% | 43.638.592,00 |
24.01.2024 | 157,80 | 158,51 | 156,48 | 156,87 | 0,54% | 48.547.315,00 |
23.01.2024 | 154,85 | 156,21 | 153,93 | 156,02 | 0,80% | 37.986.039,00 |
22.01.2024 | 156,89 | 157,05 | 153,90 | 154,78 | -0,36% | 43.687.468,00 |
19.01.2024 | 153,83 | 155,76 | 152,74 | 155,34 | 1,20% | 51.651.628,00 |
18.01.2024 | 152,77 | 153,77 | 151,82 | 153,50 | 1,18% | 37.850.245,00 |
17.01.2024 | 151,49 | 152,15 | 149,91 | 151,71 | -0,95% | 34.953.363,00 |
16.01.2024 | 153,53 | 154,99 | 152,15 | 153,16 | -0,94% | 41.384.636,00 |
12.01.2024 | 155,39 | 156,20 | 154,01 | 154,62 | -0,36% | 40.484.155,00 |
11.01.2024 | 155,04 | 157,17 | 153,12 | 155,18 | 0,94% | 49.072.691,00 |
10.01.2024 | 152,06 | 154,42 | 151,88 | 153,73 | 1,56% | 44.421.830,00 |
09.01.2024 | 148,33 | 151,71 | 148,21 | 151,37 | 1,52% | 43.812.567,00 |
08.01.2024 | 146,74 | 149,40 | 146,15 | 149,10 | 2,66% | 46.757.053,00 |
05.01.2024 | 144,69 | 146,59 | 144,53 | 145,24 | 0,46% | 45.153.147,00 |
04.01.2024 | 145,59 | 147,38 | 144,05 | 144,57 | -2,63% | 56.039.807,00 |
03.01.2024 | 149,20 | 151,05 | 148,33 | 148,47 | -0,97% | 49.425.495,00 |
02.01.2024 | 151,54 | 152,38 | 148,39 | 149,93 | -1,32% | 47.339.424,00 |
29.12.2023 | 153,10 | 153,89 | 151,03 | 151,94 | -0,94% | 39.823.204,00 |
28.12.2023 | 153,72 | 154,08 | 152,95 | 153,38 | 0,03% | 27.057.002,00 |
27.12.2023 | 153,56 | 154,78 | 153,12 | 153,34 | -0,05% | 31.434.733,00 |
26.12.2023 | 153,56 | 153,98 | 153,03 | 153,41 | -0,01% | 25.067.222,00 |
22.12.2023 | 153,77 | 154,35 | 152,71 | 153,42 | -0,27% | 29.514.093,00 |
21.12.2023 | 153,30 | 153,97 | 152,10 | 153,84 | 1,13% | 36.305.733,00 |
20.12.2023 | 152,90 | 155,63 | 151,56 | 152,12 | -1,09% | 50.322.106,00 |
19.12.2023 | 154,40 | 155,12 | 152,69 | 153,79 | -0,18% | 43.171.292,00 |
18.12.2023 | 150,56 | 154,86 | 150,05 | 154,07 | 2,73% | 62.512.828,00 |
15.12.2023 | 148,38 | 150,57 | 147,88 | 149,97 | 1,73% | 110.089.342,00 |
14.12.2023 | 149,93 | 150,54 | 145,52 | 147,42 | -0,95% | 58.400.848,00 |
13.12.2023 | 148,12 | 149,46 | 146,82 | 148,84 | 0,92% | 52.766.196,00 |
12.12.2023 | 145,52 | 147,50 | 145,30 | 147,48 | 1,09% | 44.944.264,00 |
11.12.2023 | 145,66 | 146,19 | 143,64 | 145,89 | -1,04% | 50.907.288,00 |
08.12.2023 | 145,48 | 147,84 | 145,40 | 147,42 | 0,37% | 41.905.965,00 |
07.12.2023 | 146,15 | 147,92 | 145,34 | 146,88 | 1,63% | 52.352.830,00 |
06.12.2023 | 147,58 | 147,85 | 144,28 | 144,52 | -1,61% | 39.678.960,00 |
05.12.2023 | 143,55 | 148,57 | 143,13 | 146,88 | 1,41% | 46.822.411,00 |
04.12.2023 | 145,25 | 145,35 | 142,81 | 144,84 | -1,49% | 48.294.244,00 |
01.12.2023 | 146,00 | 147,25 | 145,55 | 147,03 | 0,64% | 39.951.833,00 |
30.11.2023 | 144,76 | 146,93 | 144,33 | 146,09 | -0,16% | 65.814.022,00 |
29.11.2023 | 147,85 | 148,54 | 145,97 | 146,32 | -0,48% | 40.610.907,00 |
28.11.2023 | 146,98 | 147,60 | 145,53 | 147,03 | -0,47% | 42.711.682,00 |
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 | 143,90 | -1,53% | 71.225.992,00 |
20.11.2023 | 145,13 | 146,63 | 144,73 | 146,13 | 0,65% | 41.978.766,00 |
17.11.2023 | 142,66 | 145,23 | 142,55 | 145,18 | 1,65% | 49.678.437,00 |
16.11.2023 | 140,91 | 143,32 | 139,52 | 142,83 | -0,26% | 49.653.512,00 |
15.11.2023 | 147,06 | 147,29 | 142,59 | 143,20 | -1,78% | 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 | 140,60 | -1,04% | 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 |