Amazon.com, Inc. AMZN
NASDAQ · Vereinigte Staaten · Einzelhandel
$249,15+2,48 (+1,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $249,15 | +1,01 % | $246,79 | $252,44 | $246,08 | 41,83M |
| 2026-09-29 | $246,67 | +0,21 % | $246,71 | $248,84 | $245,14 | 33,73M |
| 2026-09-28 | $246,15 | -1,41 % | $246,63 | $247,77 | $244,73 | 32,60M |
| 2026-09-25 | $249,67 | +0,12 % | $248,56 | $250,88 | $247,18 | 34,26M |
| 2026-09-24 | $249,38 | +0,04 % | $246,02 | $250,43 | $245,60 | 33,04M |
| 2026-09-23 | $249,27 | -2,24 % | $253,00 | $253,99 | $247,76 | 44,21M |
| 2026-09-22 | $254,98 | -1,34 % | $255,11 | $259,00 | $253,78 | 41,98M |
| 2026-09-21 | $258,45 | +1,87 % | $256,40 | $259,49 | $253,60 | 42,98M |
| 2026-09-18 | $253,71 | +1,00 % | $252,92 | $255,43 | $251,88 | 52,27M |
| 2026-09-17 | $251,19 | +2,13 % | $251,07 | $252,73 | $249,24 | 30,44M |
| 2026-09-16 | $245,96 | -0,99 % | $248,10 | $249,26 | $244,30 | 33,49M |
| 2026-09-15 | $248,42 | -2,02 % | $252,24 | $253,27 | $247,22 | 36,28M |
| 2026-09-14 | $253,54 | -1,26 % | $253,15 | $255,95 | $250,74 | 34,35M |
| 2026-09-11 | $256,78 | +1,94 % | $254,09 | $257,59 | $253,14 | 26,72M |
| 2026-09-10 | $251,89 | -0,20 % | $250,11 | $253,15 | $249,58 | 25,48M |
| 2026-09-09 | $252,40 | -1,78 % | $253,12 | $254,69 | $250,65 | 33,06M |
| 2026-09-08 | $256,97 | -0,60 % | $256,68 | $257,99 | $254,75 | 29,40M |
| 2026-09-04 | $258,51 | -0,15 % | $259,07 | $261,12 | $255,29 | 30,75M |
| 2026-09-03 | $258,90 | +1,54 % | $256,20 | $259,50 | $256,00 | 26,89M |
| 2026-09-02 | $254,98 | +0,02 % | $254,26 | $256,24 | $253,40 | 24,01M |
| 2026-09-01 | $254,92 | -1,87 % | $254,83 | $255,82 | $251,93 | 31,70M |
| 2026-08-31 | $259,77 | -2,50 % | $263,83 | $264,36 | $257,12 | 46,09M |
| 2026-08-28 | $266,43 | +3,97 % | $258,32 | $267,56 | $257,78 | 49,55M |
| 2026-08-27 | $256,26 | -1,54 % | $259,23 | $259,66 | $255,02 | 35,93M |
| 2026-08-26 | $260,28 | -0,30 % | $261,28 | $262,05 | $258,24 | 21,53M |
| 2026-08-25 | $261,06 | -0,39 % | $262,51 | $263,89 | $259,83 | 25,55M |
| 2026-08-24 | $262,07 | +1,33 % | $259,60 | $263,32 | $259,05 | 28,07M |
| 2026-08-21 | $258,63 | -0,57 % | $260,74 | $261,09 | $257,04 | 35,72M |
| 2026-08-20 | $260,11 | -2,16 % | $263,16 | $263,84 | $259,52 | 28,37M |
| 2026-08-19 | $265,84 | +2,46 % | $260,85 | $266,40 | $258,58 | 35,76M |
| 2026-08-18 | $259,45 | -0,71 % | $260,63 | $262,18 | $257,73 | 33,17M |
| 2026-08-17 | $261,31 | -0,51 % | $265,44 | $265,75 | $258,34 | 43,90M |
| 2026-08-14 | $262,65 | -0,94 % | $264,88 | $265,81 | $262,42 | 27,25M |
| 2026-08-13 | $265,13 | -0,80 % | $267,24 | $269,58 | $264,71 | 32,17M |
| 2026-08-12 | $267,28 | -1,83 % | $273,18 | $273,46 | $267,10 | 29,94M |
| 2026-08-11 | $272,27 | -2,09 % | $278,69 | $278,84 | $271,36 | 31,90M |
| 2026-08-10 | $278,09 | +1,32 % | $274,01 | $280,14 | $273,60 | 35,73M |
| 2026-08-07 | $274,48 | +0,82 % | $272,87 | $278,31 | $272,75 | 33,86M |
| 2026-08-06 | $272,26 | -0,14 % | $272,77 | $275,48 | $271,06 | 30,67M |
| 2026-08-05 | $272,65 | -1,72 % | $281,59 | $282,79 | $270,73 | 45,12M |
| 2026-08-04 | $277,42 | -2,32 % | $276,06 | $281,07 | $275,82 | 69,75M |
| 2026-08-03 | $284,02 | +4,58 % | $278,29 | $287,20 | $278,00 | 90,83M |
| 2026-07-31 | $271,58 | +15,32 % | $265,00 | $273,23 | $262,01 | 129,05M |
| 2026-07-30 | $235,50 | +3,90 % | $233,35 | $239,82 | $231,06 | 101,84M |
| 2026-07-29 | $226,65 | -1,82 % | $229,32 | $232,82 | $226,16 | 44,96M |
| 2026-07-28 | $230,86 | -0,23 % | $232,85 | $233,11 | $228,10 | 44,52M |
| 2026-07-27 | $231,39 | -0,31 % | $235,67 | $235,89 | $230,99 | 35,00M |
| 2026-07-24 | $232,11 | -0,66 % | $234,38 | $234,95 | $231,34 | 35,02M |
| 2026-07-23 | $233,66 | -4,57 % | $236,26 | $238,35 | $232,05 | 47,47M |
| 2026-07-22 | $244,85 | -1,09 % | $248,27 | $248,45 | $242,45 | 34,11M |
| 2026-07-21 | $247,55 | -0,98 % | $249,11 | $249,34 | $246,42 | 27,73M |
| 2026-07-20 | $249,99 | +1,12 % | $248,76 | $252,89 | $248,00 | 32,41M |
| 2026-07-17 | $247,23 | -1,06 % | $244,46 | $250,24 | $243,59 | 43,57M |
| 2026-07-16 | $249,89 | -1,99 % | $255,12 | $258,08 | $248,00 | 45,34M |
| 2026-07-15 | $254,96 | +3,02 % | $249,75 | $256,48 | $249,75 | 45,24M |
| 2026-07-14 | $247,49 | +0,07 % | $245,55 | $248,56 | $243,80 | 30,11M |
| 2026-07-13 | $247,31 | +0,80 % | $244,68 | $249,65 | $244,18 | 34,64M |
| 2026-07-10 | $245,34 | -0,69 % | $249,55 | $251,03 | $244,41 | 31,65M |
| 2026-07-09 | $247,04 | +1,40 % | $239,82 | $247,50 | $238,25 | 38,09M |
| 2026-07-08 | $243,62 | -0,96 % | $244,27 | $244,80 | $240,52 | 29,65M |
| 2026-07-07 | $245,98 | +0,75 % | $246,98 | $248,93 | $242,70 | 40,58M |
| 2026-07-06 | $244,16 | +0,61 % | $243,80 | $246,04 | $240,88 | 40,04M |
| 2026-07-02 | $242,67 | +0,40 % | $241,61 | $246,72 | $241,08 | 48,25M |
| 2026-07-01 | $241,70 | +1,41 % | $239,75 | $244,90 | $234,90 | 53,83M |
| 2026-06-30 | $238,34 | -0,75 % | $237,35 | $241,54 | $237,17 | 66,23M |
| 2026-06-29 | $240,14 | +3,20 % | $234,22 | $249,71 | $233,80 | 77,62M |
| 2026-06-26 | $232,69 | +2,50 % | $227,21 | $233,90 | $226,13 | 248,37M |
| 2026-06-25 | $227,01 | -3,10 % | $232,02 | $232,32 | $225,55 | 77,67M |
| 2026-06-24 | $234,27 | +0,07 % | $233,85 | $242,42 | $232,95 | 70,28M |
| 2026-06-23 | $234,11 | +0,57 % | $232,55 | $236,87 | $232,00 | 60,49M |
| 2026-06-22 | $232,79 | -4,75 % | $240,08 | $242,00 | $232,24 | 68,39M |
| 2026-06-18 | $244,39 | +2,90 % | $240,12 | $245,73 | $236,02 | 75,62M |
| 2026-06-17 | $237,50 | -3,46 % | $244,90 | $245,91 | $236,00 | 44,78M |
| 2026-06-16 | $246,00 | -0,01 % | $248,00 | $249,51 | $245,45 | 35,19M |
| 2026-06-15 | $246,02 | +3,13 % | $245,02 | $247,81 | $244,73 | 41,71M |
| 2026-06-12 | $238,55 | -1,23 % | $243,21 | $243,36 | $233,59 | 51,19M |
| 2026-06-11 | $241,51 | +1,47 % | $237,93 | $242,14 | $235,18 | 41,34M |
| 2026-06-10 | $238,00 | -2,53 % | $243,61 | $244,07 | $237,45 | 38,59M |
| 2026-06-09 | $244,19 | -0,42 % | $247,73 | $250,43 | $240,40 | 44,43M |
| 2026-06-08 | $245,22 | -0,33 % | $246,68 | $249,42 | $243,36 | 33,90M |
| 2026-06-05 | $246,03 | -3,06 % | $254,26 | $256,38 | $245,78 | 55,61M |
| 2026-06-04 | $253,79 | +1,51 % | $253,12 | $255,83 | $251,75 | 35,61M |
| 2026-06-03 | $250,02 | -2,53 % | $254,70 | $257,09 | $247,71 | 51,39M |
| 2026-06-02 | $256,52 | -1,81 % | $257,16 | $261,20 | $254,37 | 41,81M |
| 2026-06-01 | $261,26 | -3,47 % | $266,29 | $266,63 | $260,70 | 53,60M |
| 2026-05-29 | $270,64 | -1,23 % | $271,29 | $274,75 | $269,64 | 54,75M |
| 2026-05-28 | $274,00 | +0,79 % | $272,27 | $274,50 | $267,44 | 40,63M |
| 2026-05-27 | $271,85 | +2,47 % | $266,15 | $272,41 | $265,70 | 40,06M |
| 2026-05-26 | $265,29 | -0,39 % | $267,94 | $269,30 | $262,07 | 38,03M |
| 2026-05-22 | $266,32 | -0,80 % | $268,66 | $269,79 | $266,24 | 27,54M |