Zur Suche gehen.
 DAX +1,42% TecDAX +1,23%

Amazon.com, Inc. (AMZN)

-NasdaqGS
503,82 + 13,34(2,72%) 11. Feb. 22:00
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
11. Feb. 2016491,17509,30484,00503,827.372.700503,82
10. Feb. 2016491,76504,66486,00490,486.746.100490,48
9. Feb. 2016478,01498,38474,00482,077.045.900482,07
8. Feb. 2016486,47493,50475,21488,109.808.800488,10
5. Feb. 2016529,28529,45499,19502,139.639.600502,13
4. Feb. 2016525,00538,99519,22536,266.176.600536,26
3. Feb. 2016553,50556,00521,90531,0710.037.200531,07
2. Feb. 2016570,00571,56550,09552,106.280.900552,10
1. Feb. 2016578,15581,80570,31574,816.313.800574,81
29. Jan. 2016571,98593,00570,00587,0014.622.300587,00
28. Jan. 2016608,37638,06597,55635,3512.615.900635,35
27. Jan. 2016601,99603,39578,78583,355.029.500583,35
26. Jan. 2016603,45604,50590,38601,253.743.200601,25
25. Jan. 2016597,99608,50594,56596,534.376.700596,53
22. Jan. 2016588,73600,10584,11596,385.101.100596,38
21. Jan. 2016573,58588,81568,22575,024.932.600575,02
20. Jan. 2016564,36578,45547,18571,777.944.700571,77
19. Jan. 2016577,09584,00566,45574,484.782.800574,48
15. Jan. 2016572,24584,62565,30570,187.754.500570,18
14. Jan. 2016580,25602,25569,88593,007.203.000593,00
13. Jan. 2016620,88620,88579,16581,817.600.000581,81
12. Jan. 2016625,25625,99612,24617,894.690.900617,89
11. Jan. 2016612,48619,85598,57617,744.869.200617,74
8. Jan. 2016619,66624,14606,00607,055.490.700607,05
7. Jan. 2016621,80630,00605,21607,947.015.400607,94
6. Jan. 2016622,00639,79620,31632,655.312.200632,65
5. Jan. 2016646,86646,91627,65633,795.809.600633,79
4. Jan. 2016656,29657,72627,51636,999.280.800636,99
31. Dez. 2015686,08687,75675,89675,893.718.200675,89
30. Dez. 2015691,89695,49686,38689,073.514.300689,07
29. Dez. 2015677,98696,44677,89693,975.721.200693,97
28. Dez. 2015665,56675,50665,50675,203.775.800675,20
24. Dez. 2015663,35664,68660,60662,791.091.200662,79
23. Dez. 2015666,50666,60656,63663,702.714.900663,70
22. Dez. 2015666,83668,49659,26663,152.664.000663,15
21. Dez. 2015668,50669,90658,93664,513.197.500664,51
18. Dez. 2015668,65676,84664,13664,146.765.900664,14
17. Dez. 2015680,00682,50670,65670,653.663.500670,65
16. Dez. 2015663,56677,35659,32675,773.926.600675,77
15. Dez. 2015665,03671,50657,35658,644.724.900658,64
14. Dez. 2015641,75658,59635,27657,914.329.700657,91
11. Dez. 2015651,23657,88639,62640,155.423.600640,15
10. Dez. 2015665,59668,53659,56662,323.440.200662,32
9. Dez. 2015678,00679,00655,68664,795.145.200664,79
8. Dez. 2015663,13679,99659,79677,333.641.900677,33
7. Dez. 2015674,74675,46660,50669,833.708.100669,83
4. Dez. 2015666,00674,78661,40672,644.508.600672,64
3. Dez. 2015679,44682,79661,48666,254.978.900666,25
2. Dez. 2015681,00684,82674,25676,014.259.100676,01
1. Dez. 2015673,75681,00667,86679,064.739.500679,06
30. Nov. 2015675,90681,29664,60664,805.474.100664,80
27. Nov. 2015680,80680,99672,10673,261.959.500673,26
25. Nov. 2015675,00679,70671,24675,342.697.900675,34
24. Nov. 2015674,14675,80661,21671,154.543.400671,15
23. Nov. 2015671,50682,77670,12678,994.385.100678,99
20. Nov. 2015667,94668,87657,57668,453.896.100668,45
19. Nov. 2015664,99672,86659,00661,274.705.200661,27
18. Nov. 2015646,51664,88646,37663,544.469.800663,54
17. Nov. 2015650,65653,25641,00643,304.320.200643,30
16. Nov. 2015640,92649,99622,29647,817.435.900647,81
13. Nov. 2015663,57667,00640,45642,356.261.100642,35
12. Nov. 2015673,00675,64664,22665,604.284.700665,60
11. Nov. 2015663,25675,96663,25673,255.387.300673,25
10. Nov. 2015651,01660,00647,26659,683.489.500659,68
9. Nov. 2015658,65661,96647,85655,494.048.800655,49
6. Nov. 2015655,00662,26652,00659,374.092.200659,37
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.