248,560$
-0,21%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 249,47 | 250,79 | 247,23 | 249,09 | 0,44% | 32.696.380,00 |
| 23.10.2026 | 248,85 | 250,01 | 246,45 | 248,00 | -0,95% | 25.569.043,00 |
| 22.10.2026 | 258,18 | 258,41 | 248,00 | 250,38 | -4,57% | 48.814.021,00 |
| 21.10.2026 | 262,71 | 264,36 | 259,29 | 262,37 | -0,10% | 31.214.698,00 |
| 20.10.2026 | 264,08 | 265,34 | 260,42 | 262,63 | 0,07% | 34.927.210,00 |
| 19.10.2026 | 255,25 | 263,72 | 255,22 | 262,45 | 4,98% | 56.188.775,00 |
| 16.10.2026 | 255,10 | 255,54 | 248,60 | 250,00 | -1,87% | 40.427.342,00 |
| 15.10.2026 | 250,89 | 255,60 | 248,65 | 254,76 | 0,27% | 34.564.192,00 |
| 14.10.2026 | 258,01 | 259,65 | 252,66 | 254,08 | -1,74% | 34.821.020,00 |
| 13.10.2026 | 259,44 | 262,83 | 258,42 | 258,58 | -0,37% | 25.299.540,00 |
| 12.10.2026 | 262,50 | 263,70 | 259,27 | 259,53 | -1,11% | 26.577.896,00 |
| 09.10.2026 | 256,50 | 262,80 | 256,00 | 262,43 | 3,29% | 34.769.999,00 |
| 08.10.2026 | 259,74 | 259,86 | 253,78 | 254,06 | -2,25% | 38.649.939,00 |
| 07.10.2026 | 254,23 | 260,14 | 253,17 | 259,92 | 1,42% | 36.225.813,00 |
| 06.10.2026 | 253,40 | 256,67 | 251,08 | 256,29 | 1,95% | 34.120.787,00 |
| 05.10.2026 | 250,19 | 254,53 | 250,18 | 251,40 | -0,05% | 39.273.944,00 |
| 02.10.2026 | 251,51 | 253,56 | 250,02 | 251,52 | 1,33% | 33.433.392,00 |
| 01.10.2026 | 251,61 | 251,83 | 246,12 | 248,23 | -0,37% | 33.243.918,00 |
| 30.09.2026 | 246,79 | 252,44 | 246,08 | 249,15 | 1,01% | 41.913.110,00 |
| 29.09.2026 | 246,71 | 248,84 | 245,14 | 246,67 | 0,21% | 33.730.401,00 |
| 28.09.2026 | 246,63 | 247,77 | 244,73 | 246,15 | -1,41% | 32.596.709,00 |
| 25.09.2026 | 248,56 | 250,88 | 247,18 | 249,67 | 0,12% | 34.263.902,00 |
| 24.09.2026 | 246,02 | 250,43 | 245,60 | 249,38 | 0,04% | 33.040.052,00 |
| 23.09.2026 | 253,00 | 253,99 | 247,76 | 249,27 | -2,24% | 44.209.157,00 |
| 22.09.2026 | 255,11 | 259,00 | 253,78 | 254,98 | -1,34% | 41.982.569,00 |
| 21.09.2026 | 256,40 | 259,49 | 253,60 | 258,45 | 1,87% | 42.979.407,00 |
| 18.09.2026 | 252,92 | 255,43 | 251,88 | 253,71 | 1,00% | 52.274.713,00 |
| 17.09.2026 | 251,07 | 252,73 | 249,24 | 251,19 | 2,13% | 30.438.790,00 |
| 16.09.2026 | 248,10 | 249,26 | 244,30 | 245,96 | -0,99% | 33.488.488,00 |
| 15.09.2026 | 252,24 | 253,27 | 247,22 | 248,42 | -2,02% | 36.275.442,00 |
| 14.09.2026 | 253,15 | 255,95 | 250,74 | 253,54 | -1,26% | 34.352.766,00 |
| 11.09.2026 | 254,09 | 257,59 | 253,14 | 256,78 | 1,94% | 26.724.121,00 |
| 10.09.2026 | 250,11 | 253,15 | 249,58 | 251,89 | -0,20% | 25.484.814,00 |
| 09.09.2026 | 253,12 | 254,69 | 250,65 | 252,40 | -1,78% | 33.055.487,00 |
| 08.09.2026 | 256,67 | 257,99 | 254,75 | 256,97 | -0,60% | 29.397.994,00 |
| 04.09.2026 | 259,07 | 261,12 | 255,29 | 258,51 | -0,15% | 30.749.912,00 |
| 03.09.2026 | 256,20 | 259,50 | 256,00 | 258,90 | 1,54% | 26.891.531,00 |
| 02.09.2026 | 254,26 | 256,24 | 253,40 | 254,98 | 0,02% | 24.013.334,00 |
| 01.09.2026 | 254,83 | 255,82 | 251,93 | 254,92 | -1,87% | 31.700.056,00 |
| 31.08.2026 | 263,83 | 264,36 | 257,12 | 259,77 | -2,50% | 46.089.422,00 |
| 28.08.2026 | 258,32 | 267,56 | 257,78 | 266,43 | 3,97% | 49.547.427,00 |
| 27.08.2026 | 259,23 | 259,66 | 255,02 | 256,26 | -1,54% | 35.927.807,00 |
| 26.08.2026 | 261,27 | 262,05 | 258,24 | 260,28 | -0,30% | 21.528.373,00 |
| 25.08.2026 | 262,51 | 263,89 | 259,83 | 261,06 | -0,39% | 25.550.214,00 |
| 24.08.2026 | 259,60 | 263,32 | 259,05 | 262,07 | 1,33% | 28.070.483,00 |
| 21.08.2026 | 260,74 | 261,09 | 257,04 | 258,63 | -0,57% | 35.722.956,00 |
| 20.08.2026 | 263,16 | 263,84 | 259,52 | 260,11 | -2,16% | 28.374.098,00 |
| 19.08.2026 | 260,85 | 266,40 | 258,58 | 265,84 | 2,46% | 35.762.439,00 |
| 18.08.2026 | 260,63 | 262,18 | 257,73 | 259,45 | -0,71% | 33.171.263,00 |
| 17.08.2026 | 265,44 | 265,75 | 258,34 | 261,31 | -0,51% | 43.896.516,00 |
| 14.08.2026 | 264,88 | 265,81 | 262,42 | 262,65 | -0,94% | 27.251.660,00 |
| 13.08.2026 | 267,23 | 269,58 | 264,70 | 265,13 | -0,80% | 32.170.151,00 |
| 12.08.2026 | 273,18 | 273,46 | 267,10 | 267,28 | -1,83% | 29.941.093,00 |
| 11.08.2026 | 278,69 | 278,84 | 271,36 | 272,27 | -2,09% | 31.895.708,00 |
| 10.08.2026 | 274,01 | 280,14 | 273,60 | 278,09 | 1,32% | 35.731.907,00 |
| 07.08.2026 | 272,87 | 278,31 | 272,75 | 274,48 | 0,82% | 33.861.436,00 |
| 06.08.2026 | 272,77 | 275,48 | 271,06 | 272,26 | -0,14% | 30.672.901,00 |
| 05.08.2026 | 281,59 | 282,79 | 270,73 | 272,65 | -1,72% | 45.119.804,00 |
| 04.08.2026 | 276,06 | 281,07 | 275,82 | 277,42 | -2,32% | 69.748.055,00 |
| 03.08.2026 | 278,29 | 287,20 | 278,00 | 284,02 | 4,58% | 90.830.221,00 |
| 31.07.2026 | 265,00 | 273,23 | 262,01 | 271,58 | 15,32% | 129.054.771,00 |
| 30.07.2026 | 233,35 | 239,82 | 231,06 | 235,50 | 3,90% | 101.839.774,00 |
| 29.07.2026 | 229,32 | 232,82 | 226,16 | 226,65 | -1,82% | 44.957.524,00 |
| 28.07.2026 | 232,85 | 233,11 | 228,10 | 230,86 | -0,23% | 44.521.597,00 |
| 27.07.2026 | 235,66 | 235,89 | 230,99 | 231,39 | -0,31% | 34.999.495,00 |
| 24.07.2026 | 234,38 | 234,95 | 231,34 | 232,11 | -0,66% | 35.017.357,00 |
| 23.07.2026 | 236,26 | 238,35 | 232,05 | 233,66 | -4,57% | 47.465.337,00 |
| 22.07.2026 | 248,27 | 248,45 | 242,45 | 244,85 | -1,09% | 34.112.732,00 |
| 21.07.2026 | 249,11 | 249,34 | 246,42 | 247,55 | -0,98% | 27.732.064,00 |
| 20.07.2026 | 248,76 | 252,89 | 248,00 | 249,99 | 1,12% | 32.406.481,00 |
| 17.07.2026 | 244,46 | 250,24 | 243,59 | 247,23 | -1,06% | 43.572.361,00 |
| 16.07.2026 | 255,12 | 258,08 | 248,00 | 249,89 | -1,99% | 45.343.709,00 |
| 15.07.2026 | 249,75 | 256,48 | 249,75 | 254,96 | 3,02% | 45.240.622,00 |
| 14.07.2026 | 245,55 | 248,56 | 243,80 | 247,49 | 0,07% | 30.108.054,00 |
| 13.07.2026 | 244,68 | 249,65 | 244,18 | 247,31 | 0,80% | 34.636.091,00 |
| 10.07.2026 | 249,55 | 251,03 | 244,41 | 245,34 | -0,69% | 31.653.997,00 |
| 09.07.2026 | 239,82 | 247,50 | 238,25 | 247,04 | 1,40% | 38.091.688,00 |
| 08.07.2026 | 244,27 | 244,80 | 240,52 | 243,62 | -0,96% | 29.653.043,00 |
| 07.07.2026 | 246,98 | 248,93 | 242,70 | 245,98 | 0,75% | 40.579.603,00 |
| 06.07.2026 | 243,80 | 246,04 | 240,88 | 244,16 | 0,61% | 40.044.034,00 |
| 02.07.2026 | 241,61 | 246,72 | 241,08 | 242,67 | 0,40% | 48.298.137,00 |
| 01.07.2026 | 239,75 | 244,90 | 234,90 | 241,70 | 1,41% | 53.829.851,00 |
| 30.06.2026 | 237,35 | 241,54 | 237,17 | 238,34 | -0,75% | 66.228.262,00 |
| 29.06.2026 | 234,22 | 249,71 | 233,80 | 240,14 | 3,20% | 77.619.228,00 |
| 26.06.2026 | 227,21 | 233,90 | 226,13 | 232,69 | 2,50% | 248.372.085,00 |
| 25.06.2026 | 232,02 | 232,32 | 225,55 | 227,01 | -3,10% | 77.858.478,00 |
| 24.06.2026 | 233,85 | 242,42 | 232,95 | 234,27 | 0,07% | 70.282.581,00 |
| 23.06.2026 | 232,55 | 236,87 | 232,00 | 234,11 | 0,57% | 60.492.560,00 |
| 22.06.2026 | 240,08 | 242,00 | 232,24 | 232,79 | -4,75% | 68.388.526,00 |
| 18.06.2026 | 240,12 | 245,73 | 236,02 | 244,39 | 2,90% | 75.624.415,00 |
| 17.06.2026 | 244,90 | 245,91 | 236,00 | 237,50 | -3,46% | 44.780.767,00 |
| 16.06.2026 | 248,00 | 249,51 | 245,45 | 246,00 | -0,01% | 35.187.406,00 |
| 15.06.2026 | 245,02 | 247,80 | 244,73 | 246,02 | 3,13% | 41.711.576,00 |
| 12.06.2026 | 243,21 | 243,36 | 233,59 | 238,55 | -1,23% | 51.251.141,00 |
| 11.06.2026 | 237,93 | 242,14 | 235,18 | 241,51 | 1,47% | 41.335.399,00 |
| 10.06.2026 | 243,61 | 244,07 | 237,45 | 238,00 | -2,53% | 38.590.237,00 |
| 09.06.2026 | 247,73 | 250,43 | 240,40 | 244,19 | -0,42% | 44.425.363,00 |
| 08.06.2026 | 246,68 | 249,42 | 243,36 | 245,22 | -0,33% | 33.899.525,00 |
| 05.06.2026 | 254,26 | 256,38 | 245,78 | 246,03 | -3,06% | 55.607.844,00 |
| 04.06.2026 | 253,12 | 255,83 | 251,75 | 253,79 | 1,51% | 35.609.769,00 |