Deutsche Märkte öffnen in 2 Stunden 14 Minuten

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.038,95+13,28 (+1,29%)
Börsenschluss: 4:00PM EDT
Beobachtet werden auch:
GOOGFBAAPLNFLXTSLA
DatumÖffnenMax.Min.SchlusskursBerichtigter Kurs*Volumen
24. Juli 20171.028,341.043,011.027,431.038,951.038,953.264.300
21. Juli 20171.021,281.026,101.011,001.025,671.025,672.734.600
20. Juli 20171.031,591.034,971.022,521.028,701.028,703.097.500
19. Juli 20171.025,001.031,591.022,501.026,871.026,872.964.000
18. Juli 20171.006,001.026,031.004,001.024,451.024,454.007.600
17. Juli 20171.004,691.014,751.003,811.010,041.010,043.712.600
14. Juli 20171.002,401.004,45996,891.001,811.001,812.102.500
13. Juli 20171.004,621.006,88995,901.000,631.000,632.880.800
12. Juli 20171.000,651.008,55998,101.006,511.006,513.608.600
11. Juli 2017993,00995,99983,72994,13994,132.982.700
10. Juli 2017985,00999,44983,50996,47996,473.546.300
07. Juli 2017969,55980,11969,14978,76978,762.643.400
06. Juli 2017964,66974,40959,02965,14965,143.259.600
05. Juli 2017961,53975,00955,25971,40971,403.653.000
03. Juli 2017972,79974,49951,00953,66953,662.909.100
30. Juni 2017980,12983,47967,61968,00968,003.357.200
29. Juni 2017979,00987,56965,25975,93975,934.303.000
28. Juni 2017978,55990,68969,21990,33990,333.737.600
27. Juni 2017990,69998,80976,00976,78976,783.782.400
26. Juni 20171.008,501.009,80992,00993,98993,983.386.200
23. Juni 20171.002,541.004,62998,021.003,741.003,742.879.100
22. Juni 20171.002,231.006,96997,201.001,301.001,302.253.400
21. Juni 2017998,701.002,72992,651.002,231.002,232.922.500
20. Juni 2017998,001.004,88992,02992,59992,594.076.800
19. Juni 20171.017,001.017,00989,90995,17995,175.043.400
16. Juni 2017996,00999,75982,00987,71987,7111.472.700
15. Juni 2017958,70965,73950,86964,17964,175.373.900
14. Juni 2017988,59990,34966,71976,47976,473.974.900
13. Juni 2017977,99984,50966,10980,79980,794.580.000
12. Juni 2017967,00975,95945,00964,91964,919.447.200
09. Juni 20171.012,501.012,99927,00978,31978,317.647.700
08. Juni 20171.012,061.013,611.006,111.010,271.010,272.767.900
07. Juni 20171.005,951.010,251.002,001.010,071.010,072.823.000
06. Juni 20171.012,001.016,501.001,251.003,001.003,003.346.400
05. Juni 20171.007,231.013,211.003,511.011,341.011,342.719.900
02. Juni 2017998,991.008,48995,671.006,731.006,733.752.300
01. Juni 2017998,59998,99991,37995,95995,952.454.800
31. Mai 20171.000,001.000,12982,16994,62994,623.913.100
30. Mai 2017996,511.001,20995,52996,70996,703.263.100
26. Mai 2017995,00998,65989,25995,78995,783.415.200
25. Mai 2017984,85999,00982,11993,38993,384.822.000
24. Mai 2017976,00981,00970,23980,35980,352.446.000
23. Mai 2017975,02975,20966,85971,54971,542.415.600
22. Mai 2017964,00971,38962,90970,67970,672.642.200
19. Mai 2017962,84968,92959,72959,84959,843.972.100
18. Mai 2017944,80962,75944,76958,49958,493.939.300
17. Mai 2017954,70960,40944,12944,76944,765.145.600
16. Mai 2017961,00970,06960,91966,07966,073.126.100
15. Mai 2017958,73963,15956,06957,97957,974.270.600
12. Mai 2017954,50962,79951,53961,35961,353.625.900
11. Mai 2017945,11950,29940,78947,62947,622.194.100
10. Mai 2017953,50953,75945,00948,95948,952.096.500
09. Mai 2017952,80957,89950,20952,82952,823.262.100
08. Mai 2017940,95949,05939,21949,04949,043.415.700
05. Mai 2017940,52940,79930,30934,15934,152.866.400
04. Mai 2017944,75945,00934,22937,53937,532.418.400
03. Mai 2017946,00946,00935,90941,03941,033.582.700
02. Mai 2017946,65950,10941,41946,94946,943.848.800
01. Mai 2017927,80954,40927,80948,23948,235.466.500
28. Apr. 2017948,83949,59924,33924,99924,997.364.700
27. Apr. 2017914,39921,86912,11918,38918,385.305.500
26. Apr. 2017910,30915,75907,56909,29909,292.608.900
25. Apr. 2017907,04909,48903,00907,62907,623.380.600
24. Apr. 2017908,68909,99903,82907,41907,413.122.900
21. Apr. 2017902,67903,65896,77898,53898,532.420.500
20. Apr. 2017899,70905,32896,29902,06902,062.814.400
19. Apr. 2017907,84910,50897,37899,20899,202.870.200
18. Apr. 2017900,99909,61900,78903,78903,782.999.200
17. Apr. 2017887,50902,38887,50901,99901,992.854.700
13. Apr. 2017891,45894,97884,49884,67884,673.174.600
12. Apr. 2017903,09904,09895,25896,23896,232.456.100
11. Apr. 2017907,04911,24897,50902,36902,363.012.700
10. Apr. 2017899,63908,51899,00907,04907,043.184.300
07. Apr. 2017899,65900,09889,31894,88894,883.710.900
06. Apr. 2017913,80917,19894,49898,28898,286.344.100
05. Apr. 2017910,82923,72905,62909,28909,287.508.400
04. Apr. 2017891,50908,54890,28906,83906,834.984.700
03. Apr. 2017888,00893,49885,42891,51891,513.422.300
31. März 2017877,00890,35876,65886,54886,543.957.600
30. März 2017874,95877,06871,66876,34876,342.762.700
29. März 2017859,05876,44859,02874,32874,324.485.800
28. März 2017851,75858,46850,10856,00856,003.041.600
27. März 2017838,07850,30833,50846,82846,822.755.800
24. März 2017851,68851,80843,53845,61845,612.138.300
23. März 2017848,20850,89844,80847,38847,381.953.000
22. März 2017840,43849,37839,05848,06848,062.658.700
21. März 2017858,84862,80841,31843,20843,204.382.900
20. März 2017851,51857,80851,01856,97856,972.282.700
17. März 2017853,49853,83850,64852,31852,313.384.400
16. März 2017855,30855,50850,51853,42853,421.842.300
15. März 2017854,33854,45847,11852,97852,972.562.200
14. März 2017853,55853,75847,55852,53852,532.130.600
13. März 2017851,77855,69851,71854,59854,591.909.700
10. März 2017857,00857,35851,72852,46852,462.436.400
09. März 2017851,00856,40850,31853,00853,002.048.200
08. März 2017848,00853,07846,79850,50850,502.286.500
07. März 2017845,48848,46843,75846,02846,022.247.600
06. März 2017845,23848,49841,12846,61846,612.610.400
03. März 2017847,20851,99846,27849,88849,881.941.100
02. März 2017853,08854,82847,28848,91848,912.132.100
*Close price adjusted for splits.*Schlusspreis nach Berichtigung für Dividenden und Splits.
Es werden weitere Daten geladen ...