Zur Suche gehen.
 DAX +0,99% TecDAX +0,98%

Amazon.com Inc. (AMZN)

-NasdaqGS
324,91 + 1,23(0,38%) 17. Apr 22:00
|Nachbörslich : 324,30 - 0,61 (0,19%) 18. Apr 01:59
Zum Portfolio hinzufügen
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
17. Apr 2014319,76328,66319,76324,914.299.200324,91
16. Apr 2014321,17324,00314,71323,684.284.900323,68
15. Apr 2014316,70318,28305,50316,085.398.600316,08
14. Apr 2014317,67320,48311,28315,914.293.500315,91
11. Apr 2014314,00316,50309,50311,737.287.500311,73
10. Apr 2014330,60331,00316,50317,116.126.700317,11
9. Apr 2014328,47332,18322,50331,815.056.600331,81
8. Apr 2014321,88328,00318,44327,076.577.600327,07
7. Apr 2014320,99324,94313,13317,767.077.400317,76
4. Apr 2014335,15335,44315,61323,0012.534.600323,00
3. Apr 2014341,82342,50328,46333,626.387.800333,62
2. Apr 2014345,99348,30340,38341,964.475.500341,96
1. Apr 2014338,09344,43338,00342,993.600.100342,99
31. Mär 2014342,40346,29334,06336,374.297.500336,37
28. Mär 2014340,05347,00336,08338,293.986.800338,29
27. Mär 2014343,15344,00330,88338,475.766.400338,47
26. Mär 2014357,13357,60343,40343,414.120.700343,41
25. Mär 2014354,03358,97348,84354,714.445.700354,71
24. Mär 2014360,09361,50348,60351,854.873.500351,85
21. Mär 2014371,00372,84358,40360,625.414.100360,62
20. Mär 2014370,64373,00366,22368,972.558.500368,97
19. Mär 2014378,77379,00369,42373,232.646.700373,23
18. Mär 2014377,32379,00375,00378,772.483.500378,77
17. Mär 2014375,72378,85374,88375,042.303.000375,04
14. Mär 2014372,80378,57371,55373,744.402.200373,74
13. Mär 2014376,62383,11368,08371,516.829.000371,51
12. Mär 2014366,40371,16363,61370,642.216.600370,64
11. Mär 2014370,99372,80367,28368,822.246.100368,82
10. Mär 2014372,69372,73367,00370,532.105.800370,53
7. Mär 2014374,58374,99369,53372,062.279.800372,06
6. Mär 2014374,05375,33368,90372,162.926.600372,16
5. Mär 2014364,13372,73363,90372,373.848.300372,37
4. Mär 2014363,90365,68362,46363,902.704.400363,90
3. Mär 2014358,74360,96354,48359,782.798.300359,78
28. Feb 2014360,60365,87357,08362,103.882.000362,10
27. Feb 2014357,22360,59355,50360,133.104.900360,13
26. Feb 2014359,86364,75357,17359,803.622.100359,80
25. Feb 2014353,00361,08351,58358,323.736.400358,32
24. Feb 2014345,19353,00343,29351,783.644.700351,78
21. Feb 2014352,44354,14346,75346,764.210.000346,76
20. Feb 2014348,80350,46344,38349,803.492.800349,80
19. Feb 2014352,64354,54346,10347,384.168.100347,38
18. Feb 2014355,28355,73349,45353,654.998.000353,65
14. Feb 2014359,34359,34353,35357,353.520.200357,35
13. Feb 2014347,70357,20346,50357,204.175.000357,20
12. Feb 2014356,43357,75346,32349,256.587.700349,25
11. Feb 2014361,84363,61356,25361,793.222.100361,79
10. Feb 2014361,61365,00359,35360,873.449.700360,87
7. Feb 2014358,98361,80352,49361,084.330.500361,08
6. Feb 2014347,40354,82347,40354,593.335.700354,59
5. Feb 2014346,00349,37337,73346,454.435.400346,45
4. Feb 2014349,59354,00344,02347,954.812.900347,95
3. Feb 2014358,98360,85340,10346,1510.280.800346,15
31. Jan 2014371,76375,45357,76358,6916.154.800358,69
30. Jan 2014393,77406,25387,70403,0110.473.900403,01
29. Jan 2014392,16392,85383,24384,203.382.300384,20
28. Jan 2014387,40394,74387,12394,432.894.500394,43
27. Jan 2014390,50394,10380,49386,283.936.800386,28
24. Jan 2014398,16400,20387,27387,604.458.400387,60
23. Jan 2014401,00406,17397,79399,873.025.400399,87
22. Jan 2014408,00408,06402,00404,542.060.500404,54
21. Jan 2014403,00407,80401,60407,053.122.100407,05
17. Jan 2014394,26403,49393,66399,614.505.100399,61
16. Jan 2014393,68399,29389,41395,802.601.200395,80
15. Jan 2014398,94399,31392,53395,872.678.300395,87
14. Jan 2014392,13398,63391,29397,542.340.100397,54
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.