Holen Sie sich die Stockscreener-App
264.14
1.15%
-3.08
Handel nachbörslich:
262.64
-1.50
-0.57%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt AMZN?
Forum
Prognose
Aktiensplit
Amazon Com Inc-Aktien (AMZN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-15 | $264.4 | $260.9 | $3.46 | 40,581,820.0 | -1.15% |
| 2026-05-14 | $270.8 | $266.6 | $4.15 | 31,151,953.0 | -1.08% |
| 2026-05-13 | $270.7 | $263.2 | $7.52 | 37,659,694.0 | +1.62% |
| 2026-05-12 | $267.6 | $262.6 | $5.02 | 36,512,989.0 | -1.18% |
| 2026-05-11 | $273.6 | $268.5 | $5.15 | 37,834,223.0 | -1.35% |
| 2026-05-08 | $274.0 | $269.9 | $4.05 | 34,580,398.0 | +0.56% |
| 2026-05-07 | $276.6 | $270.5 | $6.14 | 35,611,301.0 | -1.39% |
| 2026-05-06 | $277.8 | $272.2 | $5.59 | 44,359,377.0 | +0.53% |
| 2026-05-05 | $278.6 | $272.4 | $6.18 | 41,489,208.0 | +0.55% |
| 2026-05-04 | $276.1 | $268.8 | $7.31 | 48,862,400.0 | +1.41% |
| 2026-05-01 | $273.3 | $262.7 | $10.57 | 50,549,098.0 | +1.21% |
| 2026-04-30 | $273.9 | $256.2 | $17.72 | 100,585,936.0 | +0.77% |
| 2026-04-29 | $265.9 | $257.7 | $8.21 | 64,650,830.0 | +1.29% |
| 2026-04-28 | $261.0 | $256.6 | $4.40 | 42,063,242.0 | -0.54% |
| 2026-04-27 | $264.1 | $260.3 | $3.81 | 44,583,372.0 | -1.09% |
| 2026-04-24 | $264.5 | $257.7 | $6.81 | 53,651,575.0 | +3.49% |
| 2026-04-23 | $258.8 | $253.1 | $5.72 | 38,880,939.0 | -0.11% |
| 2026-04-22 | $255.9 | $250.3 | $5.61 | 35,919,181.0 | +2.18% |
| 2026-04-21 | $255.1 | $249.1 | $5.99 | 42,754,441.0 | +0.66% |
| 2026-04-20 | $250.2 | $245.4 | $4.81 | 38,365,346.0 | -0.91% |
| 2026-04-17 | $256.2 | $250.1 | $6.07 | 51,826,294.0 | +0.34% |
Amazon Com Inc-Aktien (AMZN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Amazon Com Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AMZN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Amazon Com Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Amazon Com Inc-Aktien (AMZN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $278.6 | $260.9 | $17.67 | 479,774,281.0 | -0.35% |
| 2026-04 | $273.9 | $204.9 | $68.98 | 1,013,520,115.0 | +27.27% |
| 2026-03 | $220.5 | $199.1 | $21.33 | 1,003,358,166.0 | -0.82% |
| 2026-02 | $246.3 | $196.0 | $50.35 | 1,249,731,951.0 | -12.24% |
| 2026-01 | $248.9 | $224.7 | $24.24 | 834,163,221.0 | +3.67% |
Amazon Com Inc-Aktien (AMZN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $239.0 | $221.0 | $17.98 | 746,239,610.0 | -0.30% |
| 2025-11 | $258.6 | $215.2 | $43.42 | 885,530,535.0 | -4.50% |
| 2025-10 | $250.5 | $211.0 | $39.47 | 1,175,586,221.0 | +11.23% |
| 2025-09 | $238.8 | $216.5 | $22.38 | 956,311,530.0 | -4.12% |
| 2025-08 | $234.1 | $211.4 | $22.66 | 873,136,897.0 | -2.18% |
| 2025-07 | $236.5 | $217.9 | $18.60 | 824,430,360.0 | +6.71% |
| 2025-06 | $223.8 | $202.7 | $21.14 | 867,869,326.0 | +7.01% |
| 2025-05 | $214.8 | $183.8 | $30.99 | 923,479,837.0 | +11.16% |
| 2025-04 | $198.3 | $161.4 | $36.96 | 1,271,379,219.0 | -3.07% |
| 2025-03 | $214.0 | $184.4 | $29.61 | 880,988,545.0 | -10.37% |
| 2025-02 | $242.5 | $204.2 | $38.36 | 749,338,317.0 | -10.69% |
| 2025-01 | $241.8 | $216.2 | $25.57 | 630,730,852.0 | +8.34% |
Amazon Com Inc-Aktien (AMZN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $233.0 | $209.5 | $23.49 | 683,045,175.0 | +6.45% |
| 2024-11 | $215.9 | $194.3 | $21.59 | 863,100,332.0 | +11.53% |
| 2024-10 | $195.6 | $180.2 | $15.36 | 691,742,925.0 | +0.04% |
| 2024-09 | $195.4 | $171.2 | $24.21 | 733,420,336.0 | +4.39% |
| 2024-08 | $190.6 | $151.6 | $38.99 | 936,325,518.0 | -4.54% |
| 2024-07 | $201.2 | $176.8 | $24.40 | 837,088,538.0 | -3.24% |
| 2024-06 | $199.8 | $175.9 | $23.92 | 775,660,245.0 | +9.53% |
| 2024-05 | $191.7 | $173.9 | $17.83 | 873,513,097.0 | +0.82% |
| 2024-04 | $189.8 | $166.3 | $23.45 | 890,831,206.0 | -2.98% |
| 2024-03 | $181.7 | $171.5 | $10.23 | 694,164,359.0 | +2.05% |
| 2024-02 | $177.2 | $155.6 | $21.60 | 1,032,101,272.0 | +13.89% |
| 2024-01 | $161.7 | $144.1 | $17.68 | 941,039,180.0 | +2.15% |
6.04%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):