Deutsche Märkte schließen in 1 Stunde 18 Minute

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
95,72-0,82 (-0,85%)
Ab 10:12AM EST. Markt geöffnet.
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202296,9997,2395,7295,7295,7214.727.752
30. Nov. 202292,4796,5491,5396,5496,54102.628.200
29. Nov. 202294,0494,4191,4492,4292,4265.567.300
28. Nov. 202293,9396,4093,4393,9593,9574.943.100
25. Nov. 202293,7994,4393,0793,4193,4135.088.600
23. Nov. 202293,2494,5892,8394,1394,1359.414.700
22. Nov. 202292,6293,3590,8793,2093,2062.192.000
21. Nov. 202293,9795,0290,5992,4692,4684.330.300
18. Nov. 202295,9595,9992,4894,1494,1472.336.500
17. Nov. 202295,3796,9794,0394,8594,8582.617.900
16. Nov. 202296,8598,4995,5497,1297,1287.958.800
15. Nov. 2022103,21103,7997,3498,9498,94111.336.300
14. Nov. 202298,77100,1297,2998,4998,4999.533.100
11. Nov. 202297,88101,1996,66100,79100,79111.481.700
10. Nov. 202292,9498,6991,6596,6396,63173.414.900
09. Nov. 202289,4789,4885,8786,1486,1490.796.200
08. Nov. 202290,7991,7288,2389,9889,9888.703.400
07. Nov. 202291,9592,1089,0490,5390,5377.495.700
04. Nov. 202291,4992,4488,0490,9890,98128.999.900
03. Nov. 202292,4793,5089,0289,3089,30136.683.300
02. Nov. 202297,3297,7492,0192,1292,12135.761.800
01. Nov. 2022103,99104,5896,0696,7996,79153.370.000
31. Okt. 2022103,56104,87100,74102,44102,4499.251.400
28. Okt. 202297,91103,9697,66103,41103,41223.133.400
27. Okt. 2022113,92114,12109,77110,96110,96129.605.400
26. Okt. 2022116,00119,35114,76115,66115,6668.802.300
25. Okt. 2022119,65121,32118,95120,60120,6050.934.600
24. Okt. 2022119,98120,39116,57119,82119,8249.531.500
21. Okt. 2022114,79119,59114,50119,32119,3255.660.500
20. Okt. 2022113,83118,24113,51115,25115,2548.795.100
19. Okt. 2022114,71116,59113,22115,07115,0747.198.100
18. Okt. 2022119,06119,52114,79116,36116,3665.607.400
17. Okt. 2022110,11114,19110,09113,79113,7962.782.000
14. Okt. 2022114,10114,96106,60106,90106,9067.737.300
13. Okt. 2022107,88113,44105,35112,53112,5386.868.100
12. Okt. 2022112,49113,83111,40112,90112,9045.728.700
11. Okt. 2022112,71115,48110,39112,21112,2156.432.200
10. Okt. 2022115,10116,25112,43113,67113,6742.339.700
07. Okt. 2022118,00118,17113,88114,56114,5654.678.000
06. Okt. 2022120,77121,53119,50120,30120,3042.253.800
05. Okt. 2022118,58121,75117,69120,95120,9548.217.500
04. Okt. 2022119,89123,00119,79121,09121,0962.812.600
03. Okt. 2022113,58116,91112,45115,88115,8850.941.900
30. Sept. 2022114,08116,92112,84113,00113,0059.479.600
29. Sept. 2022115,60116,07113,06114,80114,8058.969.700
28. Sept. 2022114,38118,70113,80118,01118,0155.763.800
27. Sept. 2022117,20118,32113,05114,41114,4160.094.700
26. Sept. 2022113,30117,34113,13115,15115,1562.723.300
23. Sept. 2022116,00116,05112,06113,78113,7865.126.700
22. Sept. 2022117,08118,79116,26117,31117,3155.229.200
21. Sept. 2022122,49123,76118,45118,54118,5458.498.900
20. Sept. 2022123,35124,40121,14122,19122,1947.698.400
19. Sept. 2022122,16124,71121,80124,66124,6647.279.700
16. Sept. 2022122,78123,87120,70123,53123,53115.667.800
15. Sept. 2022127,38130,37125,50126,28126,2852.887.200
14. Sept. 2022127,36128,84126,33128,55128,5545.316.800
13. Sept. 2022131,01131,40126,27126,82126,8272.694.000
12. Sept. 2022134,10136,49134,00136,45136,4553.826.900
09. Sept. 2022130,91133,69130,76133,27133,2749.387.600
08. Sept. 2022127,72130,28127,10129,82129,8243.988.500
07. Sept. 2022126,12129,82125,40129,48129,4847.900.300
06. Sept. 2022127,92128,62124,74126,11126,1143.888.600
02. Sept. 2022129,50131,38126,39127,51127,5157.429.800
01. Sept. 2022126,00128,02123,66127,82127,8256.636.100
31. Aug. 2022129,45130,59126,74126,77126,7753.648.700
30. Aug. 2022131,25132,07126,85128,73128,7349.203.000
29. Aug. 2022129,90131,95128,77129,79129,7948.101.600
26. Aug. 2022136,55137,83130,50130,75130,7553.322.700
25. Aug. 2022135,26137,42134,28137,28137,2837.496.300
24. Aug. 2022132,75135,47132,10133,80133,8038.627.000
23. Aug. 2022133,41134,99132,95133,62133,6236.252.100
22. Aug. 2022135,72136,32132,85133,22133,2250.461.500
19. Aug. 2022140,47141,11137,91138,23138,2347.792.800
18. Aug. 2022141,32142,77140,38142,30142,3037.458.700
17. Aug. 2022142,69143,38140,78142,10142,1048.149.800
16. Aug. 2022143,91146,57142,00144,78144,7859.102.900
15. Aug. 2022142,80143,76141,49143,18143,1839.014.600
12. Aug. 2022142,05143,57140,12143,55143,5547.643.500
11. Aug. 2022143,86144,49139,76140,64140,6444.867.300
10. Aug. 2022142,90144,60141,01142,69142,6954.773.800
09. Aug. 2022138,05138,95136,21137,83137,8340.434.700
08. Aug. 2022142,05144,23138,29139,41139,4152.229.000
05. Aug. 2022140,10142,86139,60140,80140,8050.686.900
04. Aug. 2022140,58143,56139,55142,57142,5770.585.000
03. Aug. 2022136,21140,49136,05139,52139,5271.827.800
02. Aug. 2022134,72137,44134,09134,16134,1661.922.400
01. Aug. 2022134,96138,83133,51135,39135,3976.846.900
29. Juli 2022134,90137,65132,41134,95134,95148.892.900
28. Juli 2022121,57122,84118,08122,28122,2882.245.500
27. Juli 2022117,31121,90117,16120,97120,9761.582.000
26. Juli 2022115,79118,15114,53114,81114,8167.075.100
25. Juli 2022122,70123,64120,03121,14121,1450.221.300
22. Juli 2022125,01125,50121,35122,42122,4251.463.800
21. Juli 2022123,20124,85121,26124,63124,6360.239.900
20. Juli 2022118,62123,48118,32122,77122,7771.268.300
19. Juli 2022115,70118,95114,03118,21118,2160.990.000
18. Juli 2022115,00117,24113,15113,76113,7659.115.400
15. Juli 2022112,50115,59111,59113,55113,5584.317.800
14. Juli 2022110,24111,18107,58110,63110,6351.163.100
13. Juli 2022107,03111,78106,01110,40110,4061.353.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...