AMZN

Amazon com Historische Daten

Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
US Markets and Indices (NYSE/NASDAQ/AMEX)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Amazon com Inc AMZN NASDAQ Common Stock
  Änderung Änderung % Aktuell Zeit
0,9699 0,85% 114,4699 23:32:35
Handelsbeginn Niedrig Hoch Schlusskurs Handelsende
113,28 112,01 115,48 114,33 113,50
more quote information »

AMZN Historische Zusammenfassung

Zeitraum † Handelsbeginn Hoch Niedrig VWAP Durchsch. Volumen Änderung %
1 Woche107,38115,48102,52109,3478.527.8127,096,6%
1 Monat122,63123,75101,43109,3875.385.143-8,16-6,65%
3 Monate150,094158,649101,26112,4831.371.257-35,62-23,73%
6 Monate163,4505170,796101,26117,6416.373.798-48,98-29,97%
1 Jahr176,5055188,6539101,26127,019.645.947-62,04-35,15%
3 Jahre96,768188,653981,266128,965.899.75117,7018,29%
5 Jahre48,233188,653946,5875111,375.431.69766,24137,33%

AMZN 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
06 Jul 2022 113,50 3,94 3,6% 107,60 114,08 106,33 76.618.577
02 Jul 2022 109,56 3,35 3,15% 106,29 109,75 105,8469 73.039.705
01 Jul 2022 106,21 -2,71 -2,49% 108,11 108,18 102,52 97.642.791
30 Jun 2022 108,92 1,52 1,42% 107,38 110,99 106,9105 66.810.173
29 Jun 2022 107,40 -5,82 -5,14% 113,50 114,85 107,13 75.087.448
28 Jun 2022 113,22 -3,24 -2,78% 117,09 117,98 112,70 62.082.390
25 Jun 2022 116,46 4,02 3,58% 112,38 116,71 111,45 70.081.056
24 Jun 2022 112,44 3,49 3,2% 110,39 113,00 107,9462 65.757.921
23 Jun 2022 108,95 0,27 0,25% 107,34 112,13 107,02 60.074.782
22 Jun 2022 108,68 2,46 2,32% 108,20 111,6299 103,56 70.865.067
18 Jun 2022 106,22 2,56 2,47% 102,80 106,98 102,705 81.867.335
17 Jun 2022 103,66 -4,01 -3,72% 104,47 104,55 102,01 84.106.638
16 Jun 2022 107,67 5,36 5,24% 103,73 109,06 103,58 84.747.659
15 Jun 2022 102,31 -1,36 -1,31% 104,19 104,87 101,43 69.596.704
14 Jun 2022 103,67 -5,98 -5,45% 104,20 106,5315 101,87 99.180.110
11 Jun 2022 109,65 -6,50 -5,6% 113,415 114,3397 109,08 87.548.361
10 Jun 2022 116,15 -5,03 -4,15% 119,99 121,28 116,10 66.929.910
09 Jun 2022 121,18 -1,82 -1,48% 122,63 123,75 120,75 64.896.083
08 Jun 2022 123,00 -1,79 -1,43% 122,02 124,0999 120,63 85.587.586
07 Jun 2022 124,79 2,44 1,99% 125,245 128,99 123,81 134.992.167
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:20220706 21:48:17