232,010$
2,20%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 76.004.478,00 |
| 24.06.2026 | 233,85 | 242,42 | 232,95 | 234,27 | 0,07% | 68.017.131,00 |
| 23.06.2026 | 232,55 | 236,87 | 232,00 | 234,11 | 0,57% | 56.793.469,00 |
| 22.06.2026 | 240,08 | 242,00 | 232,24 | 232,79 | -4,75% | 64.971.177,00 |
| 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% | 43.960.002,00 |
| 16.06.2026 | 248,00 | 249,51 | 245,45 | 246,00 | -0,01% | 34.911.860,00 |
| 15.06.2026 | 245,02 | 247,80 | 244,73 | 246,02 | 3,13% | 41.159.785,00 |
| 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% | 40.672.187,00 |
| 10.06.2026 | 243,61 | 244,07 | 237,45 | 238,00 | -2,53% | 37.658.126,00 |
| 09.06.2026 | 247,73 | 250,43 | 240,40 | 244,19 | -0,42% | 42.936.555,00 |
| 08.06.2026 | 246,68 | 249,42 | 243,36 | 245,22 | -0,33% | 33.566.969,00 |
| 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% | 35.437.228,00 |
| 03.06.2026 | 254,70 | 257,09 | 247,71 | 250,02 | -2,53% | 50.639.327,00 |
| 02.06.2026 | 257,16 | 261,20 | 254,37 | 256,52 | -1,81% | 41.264.152,00 |
| 01.06.2026 | 266,29 | 266,63 | 260,70 | 261,26 | -3,47% | 52.672.832,00 |
| 29.05.2026 | 271,29 | 274,75 | 269,64 | 270,64 | -1,23% | 54.749.561,00 |
| 28.05.2026 | 272,27 | 274,50 | 267,44 | 274,00 | 0,79% | 40.293.666,00 |
| 27.05.2026 | 266,15 | 272,41 | 265,70 | 271,85 | 2,47% | 39.658.128,00 |
| 26.05.2026 | 267,94 | 269,30 | 262,07 | 265,29 | -0,39% | 37.859.939,00 |
| 22.05.2026 | 268,66 | 269,79 | 266,23 | 266,32 | -0,80% | 27.535.526,00 |
| 21.05.2026 | 263,50 | 269,49 | 261,37 | 268,46 | 1,30% | 36.389.322,00 |
| 20.05.2026 | 260,05 | 265,58 | 259,53 | 265,01 | 2,19% | 34.426.092,00 |
| 19.05.2026 | 262,04 | 262,25 | 255,19 | 259,34 | -2,08% | 40.092.613,00 |
| 18.05.2026 | 263,86 | 268,85 | 262,53 | 264,86 | 0,27% | 33.519.681,00 |
| 15.05.2026 | 262,50 | 264,36 | 260,89 | 264,14 | -1,15% | 40.770.344,00 |
| 14.05.2026 | 269,15 | 270,78 | 266,63 | 267,22 | -1,08% | 29.206.449,00 |
| 13.05.2026 | 264,43 | 270,72 | 263,20 | 270,13 | 1,62% | 37.418.158,00 |
| 12.05.2026 | 266,71 | 267,65 | 262,63 | 265,82 | -1,18% | 36.061.299,00 |
| 11.05.2026 | 269,83 | 273,63 | 268,48 | 268,99 | -1,35% | 37.730.128,00 |
| 08.05.2026 | 271,63 | 274,00 | 269,95 | 272,68 | 0,56% | 34.732.681,00 |
| 07.05.2026 | 275,02 | 276,63 | 270,49 | 271,17 | -1,39% | 35.434.494,00 |
| 06.05.2026 | 272,89 | 277,80 | 272,21 | 274,99 | 0,53% | 44.181.454,00 |
| 05.05.2026 | 276,08 | 278,56 | 272,38 | 273,55 | 0,55% | 41.136.301,00 |
| 04.05.2026 | 268,80 | 276,10 | 268,80 | 272,05 | 1,41% | 48.775.870,00 |
| 01.05.2026 | 265,58 | 273,32 | 262,74 | 268,26 | 1,21% | 50.825.231,00 |
| 30.04.2026 | 273,17 | 273,88 | 256,16 | 265,06 | 0,77% | 100.422.740,00 |
| 29.04.2026 | 257,99 | 265,91 | 257,70 | 263,04 | 1,29% | 72.367.910,00 |
| 28.04.2026 | 258,39 | 261,03 | 256,63 | 259,70 | -0,54% | 42.204.447,00 |
| 27.04.2026 | 263,46 | 264,15 | 260,34 | 261,12 | -1,09% | 44.906.840,00 |
| 24.04.2026 | 259,98 | 264,50 | 257,69 | 263,99 | 3,49% | 53.777.353,00 |
| 23.04.2026 | 255,39 | 258,79 | 253,07 | 255,08 | -0,11% | 39.091.394,00 |
| 22.04.2026 | 252,44 | 255,94 | 250,33 | 255,36 | 2,18% | 36.065.067,00 |
| 21.04.2026 | 255,09 | 255,09 | 249,10 | 249,91 | 0,66% | 42.922.398,00 |
| 20.04.2026 | 249,19 | 250,18 | 245,37 | 248,28 | -0,91% | 39.463.106,00 |
| 17.04.2026 | 254,99 | 256,18 | 250,11 | 250,56 | 0,34% | 52.029.291,00 |
| 16.04.2026 | 248,51 | 250,00 | 244,20 | 249,70 | 0,48% | 41.895.711,00 |
| 15.04.2026 | 249,25 | 250,44 | 247,20 | 248,50 | -0,21% | 43.045.160,00 |
| 14.04.2026 | 241,78 | 252,18 | 241,78 | 249,02 | 3,81% | 72.685.026,00 |
| 13.04.2026 | 237,45 | 240,00 | 235,75 | 239,89 | 0,63% | 42.166.150,00 |
| 10.04.2026 | 235,30 | 240,43 | 235,21 | 238,38 | 2,02% | 56.912.842,00 |
| 09.04.2026 | 225,23 | 233,80 | 223,27 | 233,65 | 5,60% | 65.964.171,00 |
| 08.04.2026 | 223,79 | 226,10 | 219,62 | 221,25 | 3,50% | 51.092.698,00 |
| 07.04.2026 | 211,24 | 213,97 | 209,08 | 213,77 | 0,46% | 28.154.557,00 |
| 06.04.2026 | 209,80 | 212,95 | 209,59 | 212,79 | 1,44% | 25.385.495,00 |
| 02.04.2026 | 206,54 | 212,21 | 204,90 | 209,77 | -0,38% | 31.453.039,00 |
| 01.04.2026 | 210,44 | 213,58 | 208,19 | 210,57 | 1,10% | 45.955.395,00 |
| 31.03.2026 | 204,85 | 210,28 | 204,14 | 208,27 | 3,64% | 58.470.078,00 |
| 30.03.2026 | 201,48 | 203,80 | 199,98 | 200,95 | 0,81% | 46.373.797,00 |
| 27.03.2026 | 206,46 | 206,60 | 199,14 | 199,34 | -3,95% | 56.009.763,00 |
| 26.03.2026 | 210,61 | 212,88 | 207,12 | 207,54 | -1,97% | 46.745.978,00 |
| 25.03.2026 | 211,56 | 213,07 | 209,90 | 211,71 | 2,16% | 36.388.791,00 |
| 24.03.2026 | 207,95 | 209,35 | 206,64 | 207,24 | -1,38% | 35.351.425,00 |
| 23.03.2026 | 209,79 | 212,80 | 209,51 | 210,14 | 2,32% | 44.277.356,00 |
| 20.03.2026 | 207,40 | 207,54 | 204,32 | 205,37 | -1,62% | 63.694.603,00 |
| 19.03.2026 | 207,06 | 209,12 | 206,05 | 208,76 | -0,53% | 36.440.622,00 |
| 18.03.2026 | 213,93 | 215,14 | 208,83 | 209,87 | -2,48% | 37.846.642,00 |
| 17.03.2026 | 212,82 | 215,70 | 212,43 | 215,20 | 1,63% | 44.969.943,00 |
| 16.03.2026 | 208,35 | 212,72 | 207,45 | 211,74 | 1,96% | 42.209.316,00 |
| 13.03.2026 | 209,61 | 210,56 | 206,22 | 207,67 | -0,89% | 35.662.137,00 |
| 12.03.2026 | 210,39 | 211,71 | 208,15 | 209,53 | -1,47% | 44.349.501,00 |
| 11.03.2026 | 215,71 | 217,00 | 211,35 | 212,65 | -0,78% | 34.199.303,00 |
| 10.03.2026 | 214,19 | 215,65 | 212,43 | 214,33 | 0,39% | 35.464.402,00 |
| 09.03.2026 | 210,45 | 213,82 | 207,11 | 213,49 | 0,13% | 53.563.827,00 |
| 06.03.2026 | 214,99 | 217,32 | 212,53 | 213,21 | -2,62% | 50.937.405,00 |
| 05.03.2026 | 215,98 | 220,47 | 215,59 | 218,94 | 0,98% | 60.642.054,00 |
| 04.03.2026 | 210,47 | 217,54 | 210,15 | 216,82 | 3,88% | 54.311.694,00 |
| 03.03.2026 | 203,10 | 209,18 | 202,48 | 208,73 | 0,16% | 42.613.555,00 |
| 02.03.2026 | 204,55 | 209,73 | 203,46 | 208,39 | -0,77% | 45.648.540,00 |
| 27.02.2026 | 206,83 | 210,33 | 205,20 | 210,00 | 1,00% | 56.413.015,00 |
| 26.02.2026 | 210,73 | 211,05 | 205,35 | 207,92 | -1,29% | 47.254.367,00 |
| 25.02.2026 | 210,46 | 211,59 | 208,93 | 210,64 | 1,00% | 40.760.098,00 |
| 24.02.2026 | 205,47 | 210,36 | 203,25 | 208,56 | 1,60% | 40.739.349,00 |
| 23.02.2026 | 208,10 | 208,43 | 203,11 | 205,27 | -2,30% | 53.178.737,00 |
| 20.02.2026 | 204,76 | 211,17 | 203,75 | 210,11 | 2,56% | 65.881.611,00 |
| 19.02.2026 | 203,80 | 205,64 | 202,81 | 204,86 | 0,03% | 35.669.611,00 |
| 18.02.2026 | 202,07 | 206,86 | 201,51 | 204,79 | 1,81% | 51.003.299,00 |
| 17.02.2026 | 198,13 | 201,74 | 196,00 | 201,15 | 1,19% | 69.879.200,00 |
| 13.02.2026 | 198,88 | 201,16 | 197,27 | 198,79 | -0,41% | 66.321.593,00 |
| 12.02.2026 | 203,96 | 203,96 | 197,56 | 199,60 | -2,20% | 83.975.393,00 |
| 11.02.2026 | 208,06 | 208,57 | 202,49 | 204,08 | -1,39% | 65.545.455,00 |
| 10.02.2026 | 208,80 | 212,65 | 206,41 | 206,96 | -0,84% | 67.175.031,00 |
| 09.02.2026 | 208,97 | 212,81 | 203,35 | 208,72 | -0,76% | 91.178.443,00 |
| 06.02.2026 | 202,70 | 211,44 | 200,31 | 210,32 | -5,55% | 179.210.851,00 |
| 05.02.2026 | 224,91 | 226,31 | 220,38 | 222,69 | -4,42% | 103.509.230,00 |
| 04.02.2026 | 238,86 | 238,86 | 231,82 | 232,99 | -2,36% | 51.299.947,00 |
| 03.02.2026 | 244,98 | 246,35 | 235,45 | 238,62 | -1,79% | 53.831.298,00 |