Holen Sie sich die Stockscreener-App
232.38
0.10%
0.24
Handel nachbörslich:
232.01
-0.37
-0.16%
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 |
|---|---|---|---|---|---|
| 2025-12-24 | $232.9 | $231.3 | $1.62 | 11,392,269.0 | +0.10% |
| 2025-12-23 | $232.4 | $228.7 | $3.72 | 28,784,093.0 | +1.62% |
| 2025-12-22 | $229.5 | $226.7 | $2.77 | 31,875,222.0 | +0.48% |
| 2025-12-19 | $229.1 | $225.6 | $3.54 | 85,574,529.0 | +0.26% |
| 2025-12-18 | $229.2 | $224.4 | $4.81 | 48,334,514.0 | +2.48% |
| 2025-12-17 | $225.2 | $221.0 | $4.20 | 43,395,550.0 | -0.58% |
| 2025-12-16 | $223.7 | $221.1 | $2.53 | 38,724,158.0 | +0.01% |
| 2025-12-15 | $227.9 | $221.5 | $6.43 | 45,958,646.0 | -1.61% |
| 2025-12-12 | $230.1 | $225.1 | $4.96 | 34,986,174.0 | -1.78% |
| 2025-12-11 | $232.1 | $228.7 | $3.42 | 27,805,394.0 | -0.65% |
| 2025-12-10 | $232.4 | $228.5 | $3.96 | 37,305,886.0 | +1.69% |
| 2025-12-09 | $228.6 | $225.1 | $3.46 | 25,753,751.0 | +0.45% |
| 2025-12-08 | $230.8 | $226.3 | $4.56 | 34,761,673.0 | -1.15% |
| 2025-12-05 | $231.2 | $228.5 | $2.69 | 33,006,503.0 | +0.26% |
| 2025-12-04 | $233.5 | $226.8 | $6.70 | 38,185,667.0 | -1.48% |
| 2025-12-03 | $233.4 | $230.6 | $2.77 | 35,386,414.0 | -0.87% |
| 2025-12-02 | $239.0 | $233.6 | $5.42 | 45,550,754.0 | +0.23% |
| 2025-12-01 | $235.8 | $232.2 | $3.55 | 42,941,767.0 | +0.28% |
| 2025-11-28 | $233.3 | $230.2 | $3.06 | 20,250,133.0 | +1.77% |
| 2025-11-26 | $231.7 | $228.8 | $2.98 | 38,337,772.0 | -0.22% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $239.0 | $221.0 | $17.98 | 701,115,233.0 | -0.36% |
| 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% |
Amazon Com Inc-Aktien (AMZN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $155.6 | $142.8 | $12.82 | 918,782,658.0 | +4.00% |
| 2023-11 | $149.3 | $133.7 | $15.55 | 1,018,053,037.0 | +9.77% |
| 2023-10 | $134.5 | $118.3 | $16.13 | 1,206,037,299.0 | +4.70% |
| 2023-09 | $145.9 | $123.0 | $22.82 | 1,106,033,391.0 | -7.89% |
| 2023-08 | $143.6 | $126.4 | $17.22 | 1,195,419,856.0 | +3.24% |
| 2023-07 | $136.7 | $125.9 | $10.73 | 1,051,356,424.0 | +2.55% |
| 2023-06 | $131.5 | $119.9 | $11.56 | 1,220,946,075.0 | +8.11% |
| 2023-05 | $122.8 | $101.2 | $21.70 | 1,406,722,236.0 | +14.35% |
| 2023-04 | $110.9 | $97.70 | $13.16 | 1,223,488,687.0 | +2.09% |
| 2023-03 | $103.5 | $88.12 | $15.37 | 1,348,168,075.0 | +9.61% |
| 2023-02 | $114.0 | $92.32 | $21.68 | 1,363,922,628.0 | -8.63% |
| 2023-01 | $103.5 | $81.43 | $22.05 | 1,523,589,437.0 | +22.77% |
0.77%
1.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):