239,630$
2,26%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 235,00 | 240,44 | 233,43 | 239,52 | 2,21% | 1.330.813,00 |
| 22.01.2026 | 234,05 | 235,72 | 230,90 | 234,34 | 1,31% | 31.590.690,00 |
| 21.01.2026 | 231,09 | 232,30 | 226,88 | 231,31 | 0,13% | 46.595.101,00 |
| 20.01.2026 | 233,76 | 235,09 | 229,34 | 231,00 | -3,40% | 46.856.034,00 |
| 16.01.2026 | 239,09 | 239,57 | 236,41 | 239,12 | 0,39% | 45.888.283,00 |
| 15.01.2026 | 239,31 | 240,65 | 236,63 | 238,18 | 0,65% | 43.003.571,00 |
| 14.01.2026 | 241,15 | 241,28 | 236,22 | 236,65 | -2,45% | 41.410.578,00 |
| 13.01.2026 | 246,53 | 247,66 | 240,25 | 242,60 | -1,57% | 38.371.778,00 |
| 12.01.2026 | 246,73 | 248,94 | 245,96 | 246,47 | -0,37% | 35.867.770,00 |
| 09.01.2026 | 244,57 | 247,86 | 242,24 | 247,38 | 0,44% | 34.559.961,00 |
| 08.01.2026 | 243,06 | 246,41 | 241,88 | 246,29 | 1,96% | 39.509.844,00 |
| 07.01.2026 | 239,61 | 245,29 | 239,52 | 241,56 | 0,26% | 42.236.531,00 |
| 06.01.2026 | 232,10 | 243,18 | 232,07 | 240,93 | 3,38% | 53.764.677,00 |
| 05.01.2026 | 228,84 | 234,00 | 227,18 | 233,06 | 2,90% | 49.733.348,00 |
| 02.01.2026 | 231,34 | 235,46 | 224,70 | 226,50 | -1,87% | 51.456.229,00 |
| 31.12.2025 | 232,91 | 232,99 | 230,12 | 230,82 | -0,74% | 24.383.749,00 |
| 30.12.2025 | 231,21 | 232,77 | 230,20 | 232,53 | 0,20% | 21.910.453,00 |
| 29.12.2025 | 231,94 | 232,60 | 230,77 | 232,07 | -0,19% | 19.797.909,00 |
| 26.12.2025 | 232,04 | 232,99 | 231,18 | 232,52 | 0,06% | 15.994.726,00 |
| 24.12.2025 | 232,13 | 232,95 | 231,33 | 232,38 | 0,10% | 11.420.543,00 |
| 23.12.2025 | 229,05 | 232,45 | 228,73 | 232,14 | 1,62% | 29.230.233,00 |
| 22.12.2025 | 228,61 | 229,48 | 226,71 | 228,43 | 0,48% | 32.261.329,00 |
| 19.12.2025 | 226,76 | 229,13 | 225,58 | 227,35 | 0,26% | 85.544.374,00 |
| 18.12.2025 | 225,71 | 229,23 | 224,41 | 226,76 | 2,48% | 50.272.419,00 |
| 17.12.2025 | 224,66 | 225,19 | 220,99 | 221,27 | -0,58% | 44.034.418,00 |
| 16.12.2025 | 223,04 | 223,66 | 221,13 | 222,56 | 0,01% | 39.298.857,00 |
| 15.12.2025 | 227,93 | 227,93 | 221,50 | 222,54 | -1,61% | 47.286.085,00 |
| 12.12.2025 | 229,87 | 230,08 | 225,12 | 226,19 | -1,78% | 35.639.118,00 |
| 11.12.2025 | 230,71 | 232,11 | 228,69 | 230,28 | -0,65% | 28.249.599,00 |
| 10.12.2025 | 228,80 | 232,42 | 228,46 | 231,78 | 1,69% | 38.790.736,00 |
| 09.12.2025 | 226,84 | 228,57 | 225,11 | 227,92 | 0,45% | 25.841.743,00 |
| 08.12.2025 | 229,59 | 230,83 | 226,27 | 226,89 | -1,15% | 35.019.174,00 |
| 05.12.2025 | 230,32 | 231,24 | 228,55 | 229,53 | 0,18% | 33.117.377,00 |
| 04.12.2025 | 232,77 | 233,50 | 226,80 | 229,11 | -1,41% | 45.683.224,00 |
| 03.12.2025 | 233,35 | 233,38 | 230,61 | 232,38 | -0,87% | 35.495.058,00 |
| 02.12.2025 | 235,01 | 238,97 | 233,55 | 234,42 | 0,23% | 45.785.363,00 |
| 01.12.2025 | 233,22 | 235,80 | 232,25 | 233,88 | 0,28% | 42.903.954,00 |
| 28.11.2025 | 231,24 | 233,29 | 230,22 | 233,22 | 1,77% | 20.292.329,00 |
| 26.11.2025 | 230,74 | 231,75 | 228,77 | 229,16 | -0,22% | 38.497.922,00 |
| 25.11.2025 | 226,38 | 230,52 | 223,80 | 229,67 | 1,50% | 39.379.339,00 |
| 24.11.2025 | 222,55 | 227,33 | 222,27 | 226,28 | 2,53% | 54.318.395,00 |
| 21.11.2025 | 216,35 | 222,21 | 215,18 | 220,69 | 1,63% | 68.490.464,00 |
| 20.11.2025 | 227,05 | 227,41 | 216,74 | 217,14 | -2,49% | 50.308.962,00 |
| 19.11.2025 | 223,74 | 223,74 | 218,52 | 222,69 | 0,06% | 58.335.643,00 |
| 18.11.2025 | 228,10 | 230,20 | 222,42 | 222,55 | -4,43% | 60.608.442,00 |
| 17.11.2025 | 233,25 | 234,60 | 229,19 | 232,87 | -0,78% | 59.919.018,00 |
| 14.11.2025 | 235,06 | 238,73 | 232,89 | 234,69 | -1,22% | 38.956.669,00 |
| 13.11.2025 | 243,05 | 243,75 | 236,50 | 237,58 | -2,71% | 41.401.738,00 |
| 12.11.2025 | 250,24 | 250,37 | 243,75 | 244,20 | -1,97% | 31.190.063,00 |
| 11.11.2025 | 248,41 | 249,75 | 247,23 | 249,10 | 0,28% | 23.564.060,00 |
| 10.11.2025 | 248,34 | 251,75 | 245,59 | 248,40 | 1,63% | 36.476.514,00 |
| 07.11.2025 | 242,90 | 244,90 | 238,49 | 244,41 | 0,56% | 46.374.294,00 |
| 06.11.2025 | 249,16 | 250,38 | 242,17 | 243,04 | -2,86% | 46.004.203,00 |
| 05.11.2025 | 249,03 | 251,00 | 246,16 | 250,20 | 0,35% | 40.610.702,00 |
| 04.11.2025 | 250,38 | 257,01 | 248,66 | 249,32 | -1,84% | 51.546.311,00 |
| 03.11.2025 | 255,36 | 258,60 | 252,90 | 254,00 | 4,00% | 95.997.816,00 |
| 31.10.2025 | 250,10 | 250,50 | 243,98 | 244,22 | 9,58% | 166.340.808,00 |
| 30.10.2025 | 227,06 | 228,44 | 222,75 | 222,86 | -3,23% | 102.252.937,00 |
| 29.10.2025 | 231,67 | 232,82 | 227,76 | 230,30 | 0,46% | 52.036.151,00 |
| 28.10.2025 | 228,22 | 231,49 | 226,21 | 229,25 | 1,00% | 47.100.026,00 |
| 27.10.2025 | 227,66 | 228,40 | 225,54 | 226,97 | 1,23% | 38.266.995,00 |
| 24.10.2025 | 221,97 | 225,40 | 221,90 | 224,21 | 1,41% | 38.685.053,00 |
| 23.10.2025 | 219,00 | 221,30 | 218,18 | 221,09 | 1,44% | 31.539.999,00 |
| 22.10.2025 | 219,30 | 220,01 | 216,52 | 217,95 | -1,84% | 44.308.538,00 |
| 21.10.2025 | 218,43 | 223,32 | 217,99 | 222,03 | 2,56% | 50.494.565,00 |
| 20.10.2025 | 213,88 | 216,69 | 213,59 | 216,48 | 1,61% | 38.882.819,00 |
| 17.10.2025 | 214,56 | 214,80 | 211,03 | 213,04 | -0,67% | 45.986.944,00 |
| 16.10.2025 | 215,67 | 218,59 | 212,81 | 214,47 | -0,51% | 42.414.591,00 |
| 15.10.2025 | 216,62 | 217,71 | 212,66 | 215,57 | -0,38% | 45.909.469,00 |
| 14.10.2025 | 215,55 | 219,32 | 212,60 | 216,39 | -1,67% | 45.665.580,00 |
| 13.10.2025 | 217,70 | 220,68 | 217,04 | 220,07 | 1,71% | 37.809.650,00 |
| 10.10.2025 | 226,21 | 228,25 | 216,00 | 216,37 | -4,99% | 72.367.511,00 |
| 09.10.2025 | 225,00 | 228,21 | 221,75 | 227,74 | 1,12% | 46.412.122,00 |
| 08.10.2025 | 222,92 | 226,73 | 221,19 | 225,22 | 1,55% | 46.685.985,00 |
| 07.10.2025 | 220,88 | 222,89 | 220,17 | 221,78 | 0,40% | 31.194.678,00 |
| 06.10.2025 | 221,00 | 221,73 | 216,03 | 220,90 | 0,63% | 43.690.876,00 |
| 03.10.2025 | 223,44 | 224,20 | 219,34 | 219,51 | -1,30% | 43.639.033,00 |
| 02.10.2025 | 221,01 | 222,81 | 218,95 | 222,41 | 0,81% | 41.258.586,00 |
| 01.10.2025 | 217,36 | 222,15 | 216,61 | 220,63 | 0,48% | 43.933.834,00 |
| 30.09.2025 | 222,03 | 222,24 | 217,89 | 219,57 | -1,17% | 48.396.369,00 |
| 29.09.2025 | 220,08 | 222,60 | 219,30 | 222,17 | 1,09% | 44.259.177,00 |
| 26.09.2025 | 219,08 | 221,05 | 218,02 | 219,78 | 0,75% | 41.650.098,00 |
| 25.09.2025 | 220,06 | 220,67 | 216,47 | 218,15 | -0,94% | 52.226.328,00 |
| 24.09.2025 | 224,15 | 224,56 | 219,45 | 220,21 | -0,23% | 49.509.033,00 |
| 23.09.2025 | 227,83 | 227,86 | 220,07 | 220,71 | -3,04% | 70.956.193,00 |
| 22.09.2025 | 230,56 | 230,57 | 227,51 | 227,63 | -1,66% | 45.914.506,00 |
| 19.09.2025 | 232,37 | 234,16 | 229,70 | 231,48 | 0,11% | 97.943.172,00 |
| 18.09.2025 | 232,50 | 233,48 | 228,79 | 231,23 | -0,17% | 37.931.738,00 |
| 17.09.2025 | 233,77 | 234,30 | 228,71 | 231,62 | -1,04% | 42.815.230,00 |
| 16.09.2025 | 232,94 | 235,90 | 232,23 | 234,05 | 1,13% | 38.203.912,00 |
| 15.09.2025 | 230,63 | 233,73 | 230,32 | 231,43 | 1,44% | 33.243.328,00 |
| 12.09.2025 | 230,35 | 230,79 | 226,29 | 228,15 | -0,78% | 38.496.218,00 |
| 11.09.2025 | 231,49 | 231,53 | 229,34 | 229,95 | -0,16% | 37.485.598,00 |
| 10.09.2025 | 237,52 | 237,68 | 229,10 | 230,33 | -3,32% | 60.907.714,00 |
| 09.09.2025 | 236,36 | 238,85 | 235,08 | 238,24 | 1,02% | 27.033.778,00 |
| 08.09.2025 | 234,94 | 237,60 | 233,75 | 235,84 | 1,51% | 33.947.104,00 |
| 05.09.2025 | 235,19 | 236,00 | 231,93 | 232,33 | -1,42% | 36.721.802,00 |
| 04.09.2025 | 231,19 | 235,77 | 230,78 | 235,68 | 4,29% | 59.391.779,00 |
| 03.09.2025 | 225,21 | 227,17 | 224,36 | 225,99 | 0,29% | 29.223.134,00 |
| 02.09.2025 | 223,52 | 226,17 | 221,83 | 225,34 | -1,60% | 38.843.883,00 |