AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 2017986,73986,78962,50966,30966,303.478.600
20. Okt. 2017993,53994,62982,00982,91982,912.365.100
19. Okt. 2017990,00991,05980,24986,61986,613.108.200
18. Okt. 20171.009,271.022,31996,55997,00997,002.499.700
17. Okt. 20171.005,591.011,471.004,381.009,131.009,132.319.700
16. Okt. 20171.008,441.009,571.001,041.006,341.006,342.008.900
13. Okt. 20171.007,001.007,771.001,031.002,941.002,942.431.500
12. Okt. 2017996,811.008,44992,401.000,931.000,934.067.300
11. Okt. 2017991,27995,50986,70995,00995,002.337.100
10. Okt. 2017996,67997,95980,10987,20987,203.084.900
09. Okt. 2017993,24998,50987,50990,99990,992.938.600
06. Okt. 2017975,64995,75975,64989,58989,583.782.100
05. Okt. 2017970,00981,51969,64980,85980,853.229.200
04. Okt. 2017954,21967,79954,05965,45965,452.527.400
03. Okt. 2017958,00963,69950,37957,10957,102.666.600
02. Okt. 2017964,00967,31952,12959,19959,192.442.900
29. Sep. 2017960,11964,83958,38961,35961,352.543.800
28. Sep. 2017951,86959,70950,10956,40956,402.522.600
27. Sep. 2017948,00955,30943,30950,87950,873.148.900
26. Sep. 2017945,49948,63931,75938,60938,603.564.800
25. Sep. 2017949,31949,42932,89939,79939,795.124.000
22. Sep. 2017961,01965,61954,42955,10955,102.641.800
21. Sep. 2017971,31971,70962,02964,65964,652.337.600
20. Sep. 2017971,79974,81962,16973,21973,212.888.800
19. Sep. 2017977,25978,24967,46969,86969,862.671.100
18. Sep. 2017990,40992,79968,17974,19974,193.411.300
15. Sep. 2017993,01996,25984,03986,79986,793.760.200
14. Sep. 2017996,80998,56987,74992,21992,213.913.300
13. Sep. 2017983,971.000,00979,42999,60999,603.374.700
12. Sep. 2017983,27984,67975,52982,58982,582.481.100
11. Sep. 2017974,46981,94974,22977,96977,962.186.700
08. Sep. 2017979,10979,88963,47965,90965,902.605.300
07. Sep. 2017974,00980,59972,55979,47979,472.566.800
06. Sep. 2017968,32971,84960,60967,80967,802.129.900
05. Sep. 2017975,40976,77960,37965,27965,272.883.200
01. Sep. 2017984,20984,50976,88978,25978,252.535.900
31. Aug. 2017974,70981,00972,76980,60980,603.331.500
30. Aug. 2017958,44969,41956,91967,59967,592.904.600
29. Aug. 2017940,00956,00936,33954,06954,062.874.300
28. Aug. 2017946,54953,00942,25946,02946,022.596.700
25. Aug. 2017956,00957,62944,10945,26945,263.324.800
24. Aug. 2017957,42959,00941,14952,45952,455.195.700
23. Aug. 2017959,38962,00954,20958,00958,002.668.300
22. Aug. 2017955,52967,93955,50966,90966,902.750.000
21. Aug. 2017957,57961,20945,46953,29953,293.164.500
18. Aug. 2017961,40965,43954,65958,47958,473.284.800
17. Aug. 2017977,84977,84960,32960,57960,573.512.400
16. Aug. 2017981,65986,46973,22978,18978,183.132.100
15. Aug. 2017988,90991,74982,00982,74982,742.549.300
14. Aug. 2017978,41985,50976,19983,30983,303.042.800
11. Aug. 2017960,00970,39951,38967,99967,993.468.000
10. Aug. 2017976,30979,86954,68956,92956,925.684.100
09. Aug. 2017982,60988,00975,27982,01982,013.569.700
08. Aug. 2017994,35996,28985,79989,84989,842.902.800
07. Aug. 2017990,65995,00987,14992,27992,272.676.600
04. Aug. 2017989,68991,67982,00987,58987,582.730.300
03. Aug. 2017999,47999,50984,59986,92986,923.255.800
02. Aug. 20171.001,771.003,21981,73995,89995,894.070.000
01. Aug. 2017996,111.006,40991,58996,19996,194.572.600
31. Juli 20171.019,051.019,05987,02987,78987,787.352.100
28. Juli 20171.012,141.032,851.001,001.020,041.020,047.709.400
27. Juli 20171.069,551.083,311.040,181.046,001.046,0010.991.700
26. Juli 20171.043,201.053,201.043,201.052,801.052,802.921.300
25. Juli 20171.038,051.043,331.032,481.039,871.039,872.447.600
24. Juli 20171.028,341.043,011.027,431.038,951.038,953.288.000
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 2017980,12983,47967,61968,00968,003.390.300
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 20171.012,061.013,611.006,111.010,271.010,272.753.300
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen