AMZN

Amazon com Historische Daten

Kaufen
Verkaufen
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/DowJones/S&P)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Amazon com AMZN NASDAQ Common Stock
  Änderung Änderung % Aktuell Niedrig Hoch Handelsbeginn Handelsende Zeit
-4,89 -0,16% 3.107,00 3.101,21 3.166,7595 3.105,59 3.111,89 19:04:57
more quote information »

AMZN Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche3.054,273.244,502.995,763.090,944.688.15452,731,73%
1 Monat3.058,553.344,292.888,003.081,825.565.99448,451,58%
3 Monate2.411,853.344,292.330,182.803,724.632.713695,1528,82%
6 Monate2.029,813.344,291.625,322.353,315.266.0721.077,1953,07%
1 Jahr1.771,263.344,291.625,322.148,514.197.5181.335,7475,41%
3 Jahre989,683.344,29931,751.762,574.528.7902.117,32213,94%
5 Jahre532,133.344,29451,001.393,794.219.0832.574,87483,88%

AMZN 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
03 Aug 2020 3.111,89 -51,11 -1,62% 3.180,51 3.183,39 3.104,00 4.800.289
31 Jul 2020 3.163,00 120,09 3,95% 3.243,40 3.244,50 3.151,2362 7.934.993
30 Jul 2020 3.042,91 9,38 0,31% 3.013,29 3.091,051 3.007,50 4.730.118
29 Jul 2020 3.033,53 33,20 1,11% 3.030,9899 3.039,1592 2.998,005 2.896.867
28 Jul 2020 3.000,33 -55,67 -1,82% 3.054,27 3.075,69 2.995,76 3.078.502
27 Jul 2020 3.056,00 47,75 1,59% 3.062,00 3.097,30 3.015,77 4.048.789
24 Jul 2020 3.008,25 21,70 0,73% 2.932,00 3.031,58 2.888,00 5.531.181
23 Jul 2020 2.986,55 -113,36 -3,66% 3.093,00 3.120,00 2.970,00 5.565.991
22 Jul 2020 3.099,91 -38,38 -1,22% 3.121,63 3.149,9998 3.065,26 3.991.929
21 Jul 2020 3.138,29 -54,81 -1,72% 3.231,71 3.238,85 3.105,7199 6.075.572
20 Jul 2020 3.193,10 231,34 7,81% 3.004,04 3.201,3599 2.995,07 7.488.703
17 Jul 2020 2.961,76 -14,24 -0,48% 3.001,37 3.024,00 2.948,45 4.657.119
16 Jul 2020 2.976,00 -32,00 -1,06% 2.972,37 3.032,00 2.920,00 6.281.212
15 Jul 2020 3.008,00 -75,99 -2,46% 3.084,00 3.097,00 2.973,37 5.709.471
14 Jul 2020 3.083,9899 -21,01 -0,68% 3.090,00 3.124,50 2.950,00 7.118.095
13 Jul 2020 3.105,00 -95,05 -2,97% 3.251,10 3.344,29 3.068,3901 7.617.951
10 Jul 2020 3.200,05 18,32 0,58% 3.193,00 3.215,00 3.135,7001 5.376.520
09 Jul 2020 3.181,73 100,62 3,27% 3.115,9899 3.193,8799 3.074,0016 6.322.060
08 Jul 2020 3.081,11 78,64 2,62% 3.022,61 3.083,9699 3.012,52 4.900.209
07 Jul 2020 3.002,4699 -54,57 -1,79% 3.058,55 3.069,55 2.990,00 5.142.354
06 Jul 2020 3.057,04 169,85 5,88% 2.934,90 3.059,88 2.930,30 6.746.175
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:20200804 17:19:58