222,340$
-1,89%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2025 | 225,40 | 225,45 | 221,82 | 222,24 | -1,94% | 1.881.907,00 |
| 19.02.2025 | 225,52 | 226,83 | 223,71 | 226,63 | -0,01% | 28.266.668,00 |
| 18.02.2025 | 228,82 | 229,30 | 223,72 | 226,65 | -0,89% | 41.981.035,00 |
| 14.02.2025 | 229,20 | 229,89 | 227,23 | 228,68 | -0,73% | 27.031.084,00 |
| 13.02.2025 | 228,85 | 230,42 | 227,52 | 230,37 | 0,63% | 31.055.514,00 |
| 12.02.2025 | 230,46 | 231,18 | 228,16 | 228,93 | -1,65% | 30.349.721,00 |
| 11.02.2025 | 231,92 | 233,44 | 230,13 | 232,76 | -0,16% | 23.371.842,00 |
| 10.02.2025 | 230,55 | 233,92 | 229,20 | 233,14 | 1,74% | 35.283.452,00 |
| 07.02.2025 | 232,50 | 234,81 | 228,06 | 229,15 | -4,05% | 77.539.276,00 |
| 06.02.2025 | 238,01 | 239,66 | 236,01 | 238,83 | 1,13% | 49.532.999,00 |
| 05.02.2025 | 237,02 | 238,32 | 235,20 | 236,17 | -2,43% | 38.443.053,00 |
| 04.02.2025 | 239,01 | 242,52 | 238,03 | 242,06 | 1,95% | 28.592.523,00 |
| 03.02.2025 | 234,06 | 239,25 | 232,90 | 237,42 | -0,11% | 36.897.583,00 |
| 31.01.2025 | 236,50 | 240,29 | 236,41 | 237,68 | 1,30% | 36.162.377,00 |
| 30.01.2025 | 237,14 | 237,95 | 232,22 | 234,64 | -1,03% | 31.496.807,00 |
| 29.01.2025 | 239,02 | 240,39 | 236,15 | 237,07 | -0,45% | 24.952.314,00 |
| 28.01.2025 | 234,29 | 241,77 | 233,98 | 238,15 | 1,16% | 41.249.068,00 |
| 27.01.2025 | 226,21 | 235,61 | 225,86 | 235,42 | 0,24% | 49.072.387,00 |
| 24.01.2025 | 234,50 | 236,40 | 232,93 | 234,85 | -0,24% | 25.890.738,00 |
| 23.01.2025 | 234,10 | 235,52 | 231,51 | 235,42 | 0,17% | 26.091.083,00 |
| 22.01.2025 | 232,02 | 235,44 | 231,19 | 235,01 | 1,86% | 41.075.880,00 |
| 21.01.2025 | 228,90 | 231,78 | 226,94 | 230,71 | 2,11% | 39.151.978,00 |
| 17.01.2025 | 225,84 | 226,51 | 223,08 | 225,94 | 2,39% | 42.370.123,00 |
| 16.01.2025 | 224,42 | 224,65 | 220,31 | 220,66 | -1,20% | 24.573.281,00 |
| 15.01.2025 | 222,83 | 223,57 | 220,75 | 223,35 | 2,57% | 31.043.769,00 |
| 14.01.2025 | 220,44 | 221,82 | 216,20 | 217,76 | -0,32% | 24.608.813,00 |
| 13.01.2025 | 218,06 | 219,40 | 216,47 | 218,46 | -0,22% | 26.986.700,00 |
| 10.01.2025 | 221,46 | 221,71 | 216,50 | 218,94 | -1,44% | 36.811.525,00 |
| 08.01.2025 | 223,19 | 223,52 | 220,20 | 222,13 | 0,01% | 25.033.292,00 |
| 07.01.2025 | 227,90 | 228,38 | 221,46 | 222,11 | -2,42% | 27.249.974,00 |
| 06.01.2025 | 226,78 | 228,84 | 224,84 | 227,61 | 1,53% | 31.509.956,00 |
| 03.01.2025 | 222,51 | 225,36 | 221,62 | 224,19 | 1,80% | 27.515.606,00 |
| 02.01.2025 | 222,03 | 225,15 | 218,19 | 220,22 | 0,38% | 33.731.255,00 |
| 31.12.2024 | 222,97 | 223,23 | 218,94 | 219,39 | -0,86% | 24.819.655,00 |
| 30.12.2024 | 220,06 | 223,00 | 218,43 | 221,30 | -1,09% | 26.883.071,00 |
| 27.12.2024 | 225,60 | 226,03 | 220,90 | 223,75 | -1,45% | 27.367.147,00 |
| 26.12.2024 | 228,50 | 228,50 | 226,67 | 227,05 | -0,87% | 16.065.117,00 |
| 24.12.2024 | 226,94 | 229,14 | 226,13 | 229,05 | 1,77% | 15.007.497,00 |
| 23.12.2024 | 225,01 | 226,88 | 223,90 | 225,06 | 0,06% | 26.051.525,00 |
| 20.12.2024 | 219,84 | 226,21 | 218,73 | 224,92 | 0,73% | 88.279.184,00 |
| 19.12.2024 | 224,91 | 226,09 | 222,92 | 223,29 | 1,26% | 35.684.922,00 |
| 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% | 36.754.610,00 |
| 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% | 26.529.576,00 |
| 11.12.2024 | 226,09 | 231,20 | 226,26 | 230,26 | 2,32% | 33.567.945,00 |
| 10.12.2024 | 226,09 | 229,06 | 224,20 | 225,04 | -0,46% | 30.610.895,00 |
| 09.12.2024 | 227,21 | 230,08 | 225,67 | 226,09 | -0,41% | 46.613.912,00 |
| 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% | 38.335.682,00 |
| 04.12.2024 | 215,96 | 220,00 | 215,75 | 218,16 | 2,21% | 48.099.787,00 |
| 03.12.2024 | 210,31 | 214,02 | 209,65 | 213,44 | 1,30% | 31.577.141,00 |
| 02.12.2024 | 209,96 | 212,99 | 209,51 | 210,71 | 1,36% | 39.165.761,00 |
| 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% | 40.817.053,00 |
| 25.11.2024 | 199,28 | 201,95 | 199,00 | 201,45 | 2,20% | 39.717.319,00 |
| 22.11.2024 | 198,25 | 199,26 | 196,75 | 197,12 | -0,59% | 31.530.844,00 |
| 21.11.2024 | 203,07 | 205,33 | 195,75 | 198,29 | -2,26% | 4.801.298,00 |
| 20.11.2024 | 202,98 | 203,13 | 199,45 | 202,88 | -0,85% | 32.052.966,00 |
| 19.11.2024 | 199,33 | 205,30 | 198,78 | 204,61 | 1,44% | 30.846.510,00 |
| 18.11.2024 | 204,15 | 204,67 | 200,95 | 201,70 | -0,45% | 35.112.161,00 |
| 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% | 42.120.165,00 |
| 13.11.2024 | 209,40 | 215,09 | 209,14 | 214,10 | 2,48% | 45.942.992,00 |
| 12.11.2024 | 208,37 | 209,54 | 206,01 | 208,91 | 1,00% | 36.275.682,00 |
| 11.11.2024 | 208,50 | 209,65 | 205,59 | 206,84 | -0,64% | 29.690.243,00 |
| 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% | 52.278.980,00 |
| 06.11.2024 | 200,01 | 207,55 | 199,14 | 207,10 | 3,81% | 61.575.592,00 |
| 05.11.2024 | 196,04 | 199,82 | 195,99 | 199,50 | 1,89% | 30.206.907,00 |
| 04.11.2024 | 196,45 | 197,33 | 194,31 | 195,79 | -1,08% | 35.078.910,00 |
| 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 |