AMZN

Amazon com Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Trade Alert US
Monthly Subscription
for only
52,79 €
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
US Markets and Indices (NYSE/NASDAQ/AMEX)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Amazon com AMZN NASDAQ Common Stock
  Änderung Änderung % Aktuell Zeit
47,28 1,69% 2.847,00 11:44:12
Handelsbeginn Niedrig Hoch Schlusskurs Handelsende
2.799,72
more quote information »

AMZN Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche3.174,873.185,002.707,932.906,205.355.515-327,87-10,33%
1 Monat3.415,483.428,002.707,933.134,713.474.817-568,48-16,64%
3 Monate3.310,463.762,1452.707,933.369,483.401.378-463,46-14,0%
6 Monate3.672,833.762,1452.707,933.372,603.233.495-825,83-22,48%
1 Jahr3.290,003.773,07822.707,933.339,863.374.248-443,00-13,47%
3 Jahre1.644,623.773,07821.566,7562.614,873.934.6241.202,3873,11%
5 Jahre835,533.773,0782803,002.088,344.185.5882.011,47240,74%

AMZN 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
26 Jan 2022 2.799,7199 -91,16 -3,15% 2.847,00 2.872,00 2.763,4304 4.522.785
25 Jan 2022 2.890,88 38,02 1,33% 2.782,83 2.898,90 2.707,93 7.790.900
22 Jan 2022 2.852,86 -180,49 -5,95% 3.000,29 3.017,939 2.841,408 8.222.736
21 Jan 2022 3.033,35 -92,63 -2,96% 3.135,32 3.159,00 3.027,02 3.586.329
20 Jan 2022 3.125,98 -52,37 -1,65% 3.174,87 3.185,00 3.125,00 2.654.825
19 Jan 2022 3.178,35 -64,41 -1,99% 3.188,18 3.194,6899 3.153,83 3.367.025
15 Jan 2022 3.242,76 18,48 0,57% 3.205,00 3.245,00 3.196,01 2.296.374
14 Jan 2022 3.224,28 -79,86 -2,42% 3.309,79 3.324,4299 3.221,82 2.605.272
13 Jan 2022 3.304,14 -3,10 -0,09% 3.333,27 3.336,1473 3.288,34 2.497.812
12 Jan 2022 3.307,2399 77,52 2,4% 3.231,63 3.326,62 3.215,07 3.134.938
11 Jan 2022 3.229,7199 -21,36 -0,66% 3.211,19 3.233,23 3.126,09 4.399.300
08 Jan 2022 3.251,08 -14,00 -0,43% 3.275,50 3.304,8649 3.240,62 2.329.402
07 Jan 2022 3.265,08 -22,06 -0,67% 3.269,01 3.296,00 3.238,7442 2.594.881
06 Jan 2022 3.287,14 -63,30 -1,89% 3.335,70 3.342,525 3.287,14 3.211.371
05 Jan 2022 3.350,44 -57,65 -1,69% 3.408,50 3.428,00 3.326,9899 3.533.150
04 Jan 2022 3.408,09 73,75 2,21% 3.351,2199 3.414,07 3.323,21 3.189.126
01 Jan 2022 3.334,34 -38,55 -1,14% 3.380,08 3.385,94 3.331,17 2.428.559
31 Dez 2021 3.372,89 -11,13 -0,33% 3.392,375 3.417,76 3.371,02 1.871.179
30 Dez 2021 3.384,02 -29,20 -0,86% 3.415,48 3.424,24 3.373,195 1.785.562
29 Dez 2021 3.413,22 19,83 0,58% 3.402,75 3.441,9299 3.384,358 2.732.316
28 Dez 2021 3.393,39 -27,98 -0,82% 3.421,34 3.458,16 3.384,31 2.939.590
Kürzlich von Ihnen besucht
NASDAQ
AMZN
Amazon com
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20220126 10:59:13