212,725€
-3,46%
Echtzeit-Aktienkurs Amazon.com Inc.
Bid:
Ask:
Aktienkurse zur Amazon.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 220,00 | 222,25 | 212,45 | 212,70 | -3,47% | 166.054,00 |
| 17.12.2024 | 221,00 | 222,05 | 216,95 | 220,35 | -0,59% | 128.390,00 |
| 16.12.2024 | 216,35 | 221,65 | 216,05 | 221,65 | 2,26% | 132.493,00 |
| 13.12.2024 | 218,30 | 219,25 | 215,35 | 216,75 | -0,91% | 86.731,00 |
| 12.12.2024 | 219,00 | 220,50 | 216,50 | 218,75 | -0,30% | 109.143,00 |
| 11.12.2024 | 214,05 | 220,35 | 214,05 | 219,40 | 2,67% | 147.873,00 |
| 10.12.2024 | 214,65 | 217,95 | 212,95 | 213,70 | -0,30% | 122.003,00 |
| 09.12.2024 | 215,05 | 217,65 | 213,60 | 214,35 | -0,26% | 256.931,00 |
| 06.12.2024 | 208,70 | 215,00 | 208,35 | 214,90 | 3,09% | 168.524,00 |
| 05.12.2024 | 207,00 | 210,20 | 205,35 | 208,45 | 0,51% | 181.988,00 |
| 04.12.2024 | 203,05 | 209,05 | 202,45 | 207,40 | 2,12% | 191.145,00 |
| 03.12.2024 | 200,80 | 203,15 | 199,24 | 203,10 | 1,22% | 82.887,00 |
| 02.12.2024 | 196,68 | 203,45 | 196,32 | 200,65 | 2,07% | 188.823,00 |
| 29.11.2024 | 196,44 | 197,00 | 193,98 | 196,58 | -0,16% | 67.253,00 |
| 28.11.2024 | 196,50 | 197,10 | 195,32 | 196,90 | 1,11% | 44.928,00 |
| 27.11.2024 | 198,80 | 199,18 | 193,92 | 194,74 | -1,83% | 96.866,00 |
| 26.11.2024 | 192,00 | 198,44 | 190,52 | 198,38 | 3,25% | 126.795,00 |
| 25.11.2024 | 189,30 | 192,14 | 188,96 | 192,14 | 1,50% | 97.415,00 |
| 22.11.2024 | 189,20 | 192,06 | 188,94 | 189,30 | -0,07% | 82.499,00 |
| 21.11.2024 | 192,11 | 195,00 | 187,35 | 189,43 | -1,52% | - |
| 20.11.2024 | 193,88 | 194,24 | 189,46 | 192,36 | -0,40% | 82.376,00 |
| 19.11.2024 | 190,70 | 193,84 | 188,04 | 193,14 | 1,49% | 95.807,00 |
| 18.11.2024 | 193,20 | 194,28 | 189,72 | 190,30 | -1,12% | 103.520,00 |
| 15.11.2024 | 200,00 | 200,00 | 189,52 | 192,46 | -4,30% | 191.118,00 |
| 14.11.2024 | 202,65 | 205,25 | 200,10 | 201,10 | -0,84% | 134.194,00 |
| 13.11.2024 | 196,46 | 203,60 | 195,82 | 202,80 | 3,14% | 177.460,00 |
| 12.11.2024 | 193,72 | 197,38 | 193,72 | 196,62 | 1,36% | 89.195,00 |
| 11.11.2024 | 194,52 | 197,84 | 193,08 | 193,98 | -0,13% | 155.067,00 |
| 08.11.2024 | 194,40 | 195,76 | 193,26 | 194,24 | -0,08% | 139.128,00 |
| 07.11.2024 | 192,06 | 196,30 | 190,92 | 194,40 | 0,80% | 162.172,00 |
| 06.11.2024 | 188,60 | 193,04 | 184,74 | 192,86 | 5,68% | 383.631,00 |
| 05.11.2024 | 179,72 | 182,78 | 179,08 | 182,50 | 1,39% | 96.276,00 |
| 04.11.2024 | 180,96 | 181,38 | 178,56 | 180,00 | -1,42% | 143.021,00 |
| 01.11.2024 | 181,22 | 184,54 | 180,96 | 182,60 | 6,22% | 248.353,00 |
| 31.10.2024 | 175,40 | 176,04 | 171,00 | 171,90 | -3,77% | 75.675,00 |
| 30.10.2024 | 179,18 | 180,68 | 177,70 | 178,64 | 1,78% | 51.010,00 |
| 29.10.2024 | 174,74 | 175,86 | 174,08 | 175,52 | 0,24% | 19.773,00 |
| 28.10.2024 | 174,78 | 175,62 | 174,64 | 175,10 | -0,11% | 23.918,00 |
| 25.10.2024 | 172,38 | 175,74 | 172,34 | 175,30 | 1,48% | 31.532,00 |
| 24.10.2024 | 171,28 | 172,82 | 170,16 | 172,74 | -0,12% | 36.663,00 |
| 23.10.2024 | 175,40 | 176,08 | 172,94 | 172,94 | -1,45% | 25.502,00 |
| 22.10.2024 | 174,34 | 176,32 | 172,88 | 175,48 | 1,37% | 41.424,00 |
| 21.10.2024 | 173,58 | 174,28 | 171,84 | 173,10 | -0,77% | 29.348,00 |
| 18.10.2024 | 173,00 | 174,50 | 171,60 | 174,44 | 0,81% | 36.615,00 |
| 17.10.2024 | 172,74 | 174,60 | 171,88 | 173,04 | 1,17% | 47.707,00 |
| 16.10.2024 | 172,52 | 173,00 | 170,80 | 171,04 | 0,27% | 34.904,00 |
| 15.10.2024 | 172,66 | 172,88 | 169,42 | 170,58 | -1,12% | 30.255,00 |
| 14.10.2024 | 172,50 | 174,40 | 172,30 | 172,52 | -0,03% | 22.064,00 |
| 11.10.2024 | 170,62 | 173,48 | 170,04 | 172,58 | 1,20% | 23.963,00 |
| 10.10.2024 | 169,00 | 172,00 | 168,90 | 170,54 | 1,32% | 68.279,00 |
| 09.10.2024 | 166,30 | 168,36 | 166,16 | 168,32 | 1,07% | 23.518,00 |
| 08.10.2024 | 164,40 | 166,94 | 164,10 | 166,54 | 0,46% | 50.171,00 |
| 07.10.2024 | 169,40 | 169,84 | 164,52 | 165,78 | -1,18% | 80.635,00 |
| 04.10.2024 | 166,60 | 170,92 | 166,54 | 167,76 | 1,35% | 38.250,00 |
| 03.10.2024 | 166,90 | 167,12 | 163,86 | 165,52 | -1,73% | 37.909,00 |
| 02.10.2024 | 166,60 | 168,96 | 166,34 | 168,44 | 1,07% | 27.231,00 |
| 01.10.2024 | 167,40 | 167,92 | 165,70 | 166,66 | 0,39% | 33.208,00 |
| 30.09.2024 | 167,50 | 168,66 | 165,68 | 166,02 | -1,48% | 50.332,00 |
| 27.09.2024 | 171,06 | 171,66 | 168,52 | 168,52 | -1,14% | 29.147,00 |
| 26.09.2024 | 173,74 | 174,98 | 169,84 | 170,46 | -1,35% | 40.190,00 |
| 25.09.2024 | 172,48 | 173,42 | 171,88 | 172,80 | 0,13% | 22.955,00 |
| 24.09.2024 | 174,56 | 175,18 | 167,64 | 172,58 | 0,23% | 61.442,00 |
| 23.09.2024 | 172,14 | 172,90 | 171,42 | 172,18 | 1,80% | 37.535,00 |
| 20.09.2024 | 169,76 | 171,10 | 168,38 | 169,14 | -0,33% | 27.497,00 |
| 19.09.2024 | 170,20 | 171,50 | 169,56 | 169,70 | 1,28% | 50.684,00 |
| 18.09.2024 | 168,80 | 168,80 | 166,50 | 167,56 | -0,95% | 14.289,00 |
| 17.09.2024 | 166,50 | 170,28 | 166,14 | 169,16 | 1,87% | 29.586,00 |
| 16.09.2024 | 167,76 | 168,38 | 164,88 | 166,06 | -1,86% | 23.688,00 |
| 13.09.2024 | 168,86 | 170,00 | 167,84 | 169,20 | 1,15% | 35.676,00 |
| 12.09.2024 | 167,28 | 168,76 | 166,50 | 167,28 | 3,91% | 78.115,00 |
| 11.09.2024 | 162,00 | 164,50 | 159,74 | 160,98 | -0,75% | 51.000,00 |
| 10.09.2024 | 158,96 | 163,26 | 158,14 | 162,20 | 2,55% | 42.546,00 |
| 09.09.2024 | 156,30 | 158,76 | 155,84 | 158,16 | 1,57% | 45.280,00 |
| 06.09.2024 | 159,22 | 160,56 | 155,34 | 155,72 | -2,49% | 59.250,00 |
| 05.09.2024 | 156,26 | 162,22 | 155,56 | 159,70 | 1,15% | 81.403,00 |
| 04.09.2024 | 157,90 | 158,74 | 156,58 | 157,88 | -1,41% | 36.939,00 |
| 03.09.2024 | 161,08 | 161,70 | 159,02 | 160,14 | -0,35% | 39.705,00 |
| 02.09.2024 | 161,20 | 161,32 | 159,84 | 160,70 | 1,27% | 40.559,00 |
| 30.08.2024 | 155,98 | 158,76 | 155,98 | 158,68 | 1,17% | 44.623,00 |
| 29.08.2024 | 153,34 | 157,44 | 153,28 | 156,84 | 2,30% | 64.222,00 |
| 28.08.2024 | 155,32 | 156,20 | 152,98 | 153,32 | -0,97% | 44.268,00 |
| 27.08.2024 | 157,64 | 157,68 | 154,46 | 154,82 | -1,69% | 27.482,00 |
| 26.08.2024 | 158,32 | 159,08 | 156,04 | 157,48 | -0,79% | 36.894,00 |
| 23.08.2024 | 159,46 | 160,34 | 157,60 | 158,74 | -1,05% | 51.371,00 |
| 22.08.2024 | 161,98 | 163,02 | 160,42 | 160,42 | -0,50% | 34.591,00 |
| 21.08.2024 | 161,00 | 164,10 | 160,58 | 161,22 | 0,65% | 47.499,00 |
| 20.08.2024 | 161,06 | 161,80 | 159,96 | 160,18 | 0,07% | 29.383,00 |
| 19.08.2024 | 160,50 | 161,46 | 159,50 | 160,06 | -0,88% | 30.100,00 |
| 16.08.2024 | 163,14 | 163,30 | 159,54 | 161,48 | 0,34% | 83.020,00 |
| 15.08.2024 | 155,40 | 161,26 | 154,16 | 160,94 | 4,18% | 77.782,00 |
| 14.08.2024 | 155,00 | 156,24 | 153,28 | 154,48 | 0,74% | 44.832,00 |
| 13.08.2024 | 153,76 | 154,34 | 152,58 | 153,34 | 0,47% | 38.368,00 |
| 12.08.2024 | 153,80 | 154,42 | 152,00 | 152,62 | -0,53% | 56.663,00 |
| 09.08.2024 | 152,48 | 154,18 | 151,16 | 153,44 | 1,68% | 59.445,00 |
| 08.08.2024 | 149,40 | 152,44 | 148,14 | 150,90 | -0,79% | 57.162,00 |
| 07.08.2024 | 149,80 | 153,26 | 149,02 | 152,10 | 2,52% | 87.198,00 |
| 06.08.2024 | 149,46 | 150,62 | 145,18 | 148,36 | 0,50% | 164.077,00 |
| 05.08.2024 | 141,00 | 150,84 | 138,00 | 147,62 | -3,39% | 610.360,00 |
| 02.08.2024 | 157,00 | 157,24 | 147,42 | 152,80 | -11,31% | 256.573,00 |
| 01.08.2024 | 176,00 | 177,54 | 172,28 | 172,28 | -0,20% | 66.034,00 |