Deutsche Märkte geschlossen

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
194,49-0,56 (-0,29%)
Börsenschluss: 04:00PM EDT
194,50 +0,01 (+0,01%)
Nachbörse: 07:59PM EDT
Zeitraum:
14. Juli 2023 - 14. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. März 2024178,01180,99177,24179,71179,7129.815.500
22. März 2024177,75179,26176,75178,87178,8727.964.100
21. März 2024179,99181,42178,15178,15178,1532.824.300
20. März 2024176,14178,53174,64178,15178,1529.947.200
19. März 2024174,22176,09173,52175,90175,9026.880.900
18. März 2024175,80176,69174,28174,48174,4831.250.700
15. März 2024176,64177,93173,90174,42174,4272.115.500
14. März 2024177,69179,53176,47178,75178,7543.705.800
13. März 2024175,90177,62175,55176,56176,5630.772.600
12. März 2024173,50176,76171,98175,39175,3936.610.600
11. März 2024174,31174,47171,47171,96171,9628.484.800
08. März 2024176,44178,79174,33175,35175,3537.853.500
07. März 2024174,83177,99173,72176,82176,8234.063.300
06. März 2024175,54176,46173,26173,51173,5132.090.900
05. März 2024176,93176,93173,30174,12174,1237.228.300
04. März 2024177,53180,14177,49177,58177,5837.381.500
01. März 2024176,75178,73176,07178,22178,2231.956.200
29. Feb. 2024173,01177,22172,85176,76176,7653.805.400
28. Feb. 2024172,44174,05172,27173,16173,1628.180.500
27. Feb. 2024174,08174,62172,86173,54173,5431.141.700
26. Feb. 2024175,70176,37174,26174,73174,7344.368.600
23. Feb. 2024174,28175,75173,70174,99174,9959.715.200
22. Feb. 2024173,10174,80171,77174,58174,5855.392.400
21. Feb. 2024168,94170,23167,14168,59168,5944.575.600
20. Feb. 2024167,83168,71165,74167,08167,0841.980.300
16. Feb. 2024168,74170,42167,17169,51169,5148.074.600
15. Feb. 2024170,58171,17167,59169,80169,8049.855.200
14. Feb. 2024169,21171,21168,28170,98170,9842.815.500
13. Feb. 2024167,73170,95165,75168,64168,6456.345.100
12. Feb. 2024174,80175,39171,54172,34172,3451.050.400
09. Feb. 2024170,90175,00170,58174,45174,4556.986.000
08. Feb. 2024169,65171,43168,88169,84169,8442.316.500
07. Feb. 2024169,48170,88168,94170,53170,5347.174.100
06. Feb. 2024169,39170,71167,65169,15169,1542.505.500
05. Feb. 2024170,20170,55167,70170,31170,3155.081.300
02. Feb. 2024169,19172,50167,33171,81171,81117.154.900
01. Feb. 2024155,87159,76155,62159,28159,2876.542.400
31. Jan. 2024157,00159,01154,81155,20155,2050.284.400
30. Jan. 2024160,70161,73158,49159,00159,0045.207.400
29. Jan. 2024159,34161,29158,90161,26161,2645.270.400
26. Jan. 2024158,42160,72157,91159,12159,1251.047.400
25. Jan. 2024156,95158,51154,55157,75157,7543.638.600
24. Jan. 2024157,80158,51156,48156,87156,8748.547.300
23. Jan. 2024154,85156,21153,93156,02156,0237.986.000
22. Jan. 2024156,89157,05153,90154,78154,7843.687.500
19. Jan. 2024153,83155,76152,74155,34155,3451.033.700
18. Jan. 2024152,77153,78151,82153,50153,5037.850.200
17. Jan. 2024151,49152,15149,91151,71151,7134.953.400
16. Jan. 2024153,53154,99152,15153,16153,1641.384.600
12. Jan. 2024155,39156,20154,01154,62154,6240.460.300
11. Jan. 2024155,04157,17153,12155,18155,1849.072.700
10. Jan. 2024152,06154,42151,88153,73153,7344.421.800
09. Jan. 2024148,33151,71148,21151,37151,3743.812.600
08. Jan. 2024146,74149,40146,15149,10149,1046.757.100
05. Jan. 2024144,69146,59144,53145,24145,2445.124.800
04. Jan. 2024145,59147,38144,05144,57144,5756.039.800
03. Jan. 2024149,20151,05148,33148,47148,4749.425.500
02. Jan. 2024151,54152,38148,39149,93149,9347.339.400
29. Dez. 2023153,10153,89151,03151,94151,9439.789.000
28. Dez. 2023153,72154,08152,95153,38153,3827.057.000
27. Dez. 2023153,56154,78153,12153,34153,3431.434.700
26. Dez. 2023153,56153,98153,03153,41153,4125.067.200
22. Dez. 2023153,77154,35152,71153,42153,4229.480.100
21. Dez. 2023153,30153,97152,10153,84153,8436.305.700
20. Dez. 2023152,90155,63151,56152,12152,1250.322.100
19. Dez. 2023154,40155,12152,69153,79153,7943.171.300
18. Dez. 2023150,56154,85150,05154,07154,0762.512.800
15. Dez. 2023148,38150,57147,88149,97149,97110.039.100
14. Dez. 2023149,93150,54145,52147,42147,4258.400.800
13. Dez. 2023148,12149,46146,82148,84148,8452.766.200
12. Dez. 2023145,52147,50145,30147,48147,4844.944.300
11. Dez. 2023145,66146,19143,64145,89145,8950.907.300
08. Dez. 2023145,48147,84145,40147,42147,4241.858.000
07. Dez. 2023146,15147,92145,34146,88146,8852.352.800
06. Dez. 2023147,58147,85144,28144,52144,5239.679.000
05. Dez. 2023143,55148,57143,13146,88146,8846.822.400
04. Dez. 2023145,25145,35142,81144,84144,8448.294.200
01. Dez. 2023146,00147,25145,55147,03147,0339.924.600
30. Nov. 2023144,76146,93144,33146,09146,0965.814.000
29. Nov. 2023147,85148,54145,97146,32146,3240.610.900
28. Nov. 2023146,98147,60145,53147,03147,0342.711.700
27. Nov. 2023147,53149,26146,88147,73147,7353.762.400
24. Nov. 2023146,70147,20145,32146,74146,7422.378.400
22. Nov. 2023144,57147,74144,57146,71146,7145.669.100
21. Nov. 2023143,91144,05141,50143,90143,9071.226.000
20. Nov. 2023145,13146,63144,73146,13146,1341.951.200
17. Nov. 2023142,66145,23142,54145,18145,1849.636.700
16. Nov. 2023140,91143,32139,52142,83142,8349.653.500
15. Nov. 2023147,06147,29142,59143,20143,2063.875.700
14. Nov. 2023145,00147,26144,68145,80145,8056.674.600
13. Nov. 2023142,08143,23140,67142,59142,5935.680.600
10. Nov. 2023140,46143,65139,91143,56143,5649.287.800
09. Nov. 2023142,02142,65139,84140,60140,6036.235.400
08. Nov. 2023142,97143,12141,22142,08142,0844.521.700
07. Nov. 2023140,55143,37140,50142,71142,7153.553.500
06. Nov. 2023138,76140,73138,36139,74139,7444.970.400
03. Nov. 2023138,99139,49137,45138,60138,6044.007.200
02. Nov. 2023138,73138,81136,47138,07138,0752.236.700
01. Nov. 2023133,96137,35133,71137,00137,0061.529.400
31. Okt. 2023132,75133,57131,71133,09133,0951.589.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...