373,700€
-2,57%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 294,63 | 324,98 | 287,98 | 317,17 | 8,13% | 32.307,00 |
| 04.05.2026 | 310,92 | 311,60 | 289,58 | 293,33 | -2,44% | 38.732,00 |
| 30.04.2026 | 290,52 | 302,48 | 284,73 | 300,67 | 5,44% | 23.363,00 |
| 29.04.2026 | 281,70 | 291,38 | 272,92 | 285,17 | 3,20% | 18.257,00 |
| 28.04.2026 | 281,40 | 281,80 | 264,85 | 276,33 | -3,23% | 42.830,00 |
| 27.04.2026 | 298,83 | 302,17 | 280,17 | 285,55 | -3,98% | 38.366,00 |
| 24.04.2026 | 280,10 | 301,15 | 279,30 | 297,40 | 9,38% | 68.026,00 |
| 23.04.2026 | 258,08 | 273,55 | 255,10 | 271,90 | 4,99% | 40.861,00 |
| 22.04.2026 | 245,30 | 260,13 | 243,73 | 258,98 | 6,15% | 39.064,00 |
| 21.04.2026 | 234,23 | 244,98 | 234,18 | 243,98 | 4,79% | 30.848,00 |
| 20.04.2026 | 232,85 | 244,18 | 231,25 | 232,83 | -1,52% | 23.735,00 |
| 17.04.2026 | 234,48 | 237,40 | 231,02 | 236,43 | 0,40% | 23.472,00 |
| 16.04.2026 | 219,70 | 237,02 | 218,33 | 235,48 | 7,69% | 34.846,00 |
| 15.04.2026 | 213,20 | 218,77 | 213,20 | 218,65 | 1,40% | 14.861,00 |
| 14.04.2026 | 209,80 | 216,63 | 208,23 | 215,63 | 2,78% | 13.298,00 |
| 13.04.2026 | 206,18 | 210,40 | 206,10 | 209,80 | 0,12% | 6.193,00 |
| 10.04.2026 | 202,60 | 212,70 | 201,43 | 209,55 | 3,83% | 35.073,00 |
| 09.04.2026 | 196,94 | 202,52 | 196,65 | 201,83 | 2,01% | 10.455,00 |
| 08.04.2026 | 197,58 | 200,13 | 194,33 | 197,85 | 3,72% | 14.626,00 |
| 07.04.2026 | 188,79 | 192,08 | 186,28 | 190,75 | 1,26% | 8.744,00 |
| 02.04.2026 | 176,70 | 188,68 | 174,16 | 188,37 | 3,94% | 11.060,00 |
| 01.04.2026 | 177,58 | 184,08 | 176,31 | 181,23 | 3,13% | 18.090,00 |
| 31.03.2026 | 172,98 | 176,70 | 170,58 | 175,73 | 2,98% | 8.398,00 |
| 30.03.2026 | 175,77 | 181,54 | 168,36 | 170,64 | -2,30% | 12.901,00 |
| 27.03.2026 | 178,58 | 178,71 | 171,47 | 174,66 | -1,59% | 11.954,00 |
| 26.03.2026 | 188,87 | 191,34 | 176,41 | 177,49 | -6,59% | 13.738,00 |
| 25.03.2026 | 179,00 | 191,22 | 178,62 | 190,01 | 6,72% | 29.863,00 |
| 24.03.2026 | 174,47 | 179,15 | 172,68 | 178,04 | 1,82% | 3.720,00 |
| 23.03.2026 | 170,80 | 179,65 | 169,92 | 174,86 | -0,28% | 33.392,00 |
| 20.03.2026 | 175,79 | 177,93 | 171,70 | 175,35 | -0,95% | 27.652,00 |
| 19.03.2026 | 173,23 | 177,71 | 168,04 | 177,03 | 1,93% | 11.707,00 |
| 18.03.2026 | 171,71 | 176,12 | 169,66 | 173,68 | 2,15% | 9.675,00 |
| 17.03.2026 | 170,51 | 172,76 | 169,44 | 170,03 | -0,74% | 3.180,00 |
| 16.03.2026 | 171,15 | 174,15 | 169,10 | 171,30 | 1,45% | 14.832,00 |
| 13.03.2026 | 171,63 | 174,28 | 168,29 | 168,85 | -1,64% | 5.340,00 |
| 12.03.2026 | 175,55 | 176,53 | 170,85 | 171,67 | -2,91% | 7.759,00 |
| 11.03.2026 | 175,53 | 180,53 | 174,62 | 176,81 | 0,73% | 7.866,00 |
| 10.03.2026 | 173,75 | 177,44 | 172,92 | 175,53 | 1,21% | 9.756,00 |
| 09.03.2026 | 162,22 | 174,66 | 162,04 | 173,44 | 4,66% | 11.986,00 |
| 06.03.2026 | 172,51 | 172,73 | 164,89 | 165,71 | -3,01% | 9.298,00 |
| 05.03.2026 | 171,77 | 175,61 | 168,28 | 170,85 | -1,68% | 10.827,00 |
| 04.03.2026 | 162,28 | 174,09 | 161,66 | 173,77 | 5,92% | 13.799,00 |
| 03.03.2026 | 166,31 | 167,16 | 162,61 | 164,06 | -3,30% | 17.042,00 |
| 02.03.2026 | 163,86 | 169,97 | 162,40 | 169,65 | 0,44% | 16.496,00 |
| 27.02.2026 | 171,93 | 173,48 | 167,37 | 168,91 | -2,11% | 11.942,00 |
| 26.02.2026 | 176,98 | 177,71 | 171,12 | 172,55 | -2,88% | 21.528,00 |
| 25.02.2026 | 181,59 | 183,69 | 177,07 | 177,66 | -2,13% | 15.321,00 |
| 24.02.2026 | 166,97 | 192,61 | 166,58 | 181,53 | 8,82% | 45.440,00 |
| 23.02.2026 | 166,75 | 168,89 | 164,73 | 166,82 | -1,70% | 18.375,00 |
| 20.02.2026 | 173,33 | 173,91 | 168,58 | 169,71 | -1,57% | 27.526,00 |
| 19.02.2026 | 170,16 | 173,47 | 168,22 | 172,42 | 1,76% | 19.057,00 |
| 18.02.2026 | 168,60 | 172,12 | 165,10 | 169,44 | 2,67% | 10.162,00 |
| 17.02.2026 | 172,63 | 173,84 | 163,69 | 165,03 | -5,30% | 15.045,00 |
| 16.02.2026 | 174,52 | 176,24 | 174,19 | 174,27 | -0,13% | 6.530,00 |
| 13.02.2026 | 173,11 | 176,97 | 171,92 | 174,50 | 0,02% | 18.451,00 |
| 12.02.2026 | 179,95 | 183,76 | 172,93 | 174,46 | -2,88% | 11.550,00 |
| 11.02.2026 | 179,25 | 185,16 | 176,42 | 179,63 | -0,09% | 9.648,00 |
| 10.02.2026 | 180,58 | 184,00 | 179,16 | 179,79 | -0,58% | 8.398,00 |
| 09.02.2026 | 177,30 | 182,52 | 171,41 | 180,84 | 2,89% | 22.082,00 |
| 06.02.2026 | 163,21 | 176,98 | 163,03 | 175,76 | 10,45% | 33.292,00 |
| 05.02.2026 | 174,13 | 174,51 | 158,79 | 159,13 | -8,03% | 69.252,00 |
| 04.02.2026 | 190,98 | 192,80 | 168,86 | 173,03 | -10,65% | 77.271,00 |
| 03.02.2026 | 213,38 | 214,05 | 190,48 | 193,66 | -9,15% | 20.979,00 |
| 02.02.2026 | 191,82 | 214,55 | 191,44 | 213,18 | 6,61% | 23.551,00 |
| 30.01.2026 | 206,77 | 208,30 | 197,85 | 199,95 | -4,80% | 18.806,00 |
| 29.01.2026 | 212,35 | 217,65 | 201,93 | 210,02 | -1,56% | 21.539,00 |
| 28.01.2026 | 213,50 | 215,90 | 210,08 | 213,35 | 1,69% | 20.013,00 |
| 27.01.2026 | 214,52 | 214,85 | 207,65 | 209,80 | -0,58% | 16.812,00 |
| 26.01.2026 | 218,05 | 218,88 | 210,65 | 211,02 | -3,81% | 9.963,00 |
| 23.01.2026 | 214,98 | 227,30 | 214,75 | 219,38 | 2,28% | 26.670,00 |
| 22.01.2026 | 216,48 | 219,20 | 210,48 | 214,48 | -0,15% | 20.281,00 |
| 21.01.2026 | 200,11 | 215,90 | 198,52 | 214,80 | 8,42% | 29.255,00 |
| 20.01.2026 | 193,38 | 204,20 | 188,86 | 198,12 | 1,82% | 20.704,00 |
| 19.01.2026 | 194,69 | 196,05 | 193,71 | 194,57 | -2,59% | 7.855,00 |
| 16.01.2026 | 200,15 | 202,95 | 197,04 | 199,74 | 1,42% | 14.393,00 |
| 15.01.2026 | 193,54 | 205,23 | 192,98 | 196,95 | 2,69% | 61.555,00 |
| 14.01.2026 | 189,41 | 192,22 | 184,56 | 191,80 | 0,93% | 26.967,00 |
| 13.01.2026 | 180,10 | 191,58 | 180,00 | 190,03 | 6,77% | 32.428,00 |
| 12.01.2026 | 171,97 | 179,82 | 171,23 | 177,98 | 1,91% | 12.472,00 |
| 09.01.2026 | 175,77 | 178,09 | 174,36 | 174,65 | -0,55% | 8.760,00 |
| 08.01.2026 | 178,19 | 181,22 | 174,59 | 175,61 | -2,15% | 11.696,00 |
| 07.01.2026 | 182,33 | 183,23 | 177,24 | 179,46 | -2,03% | 14.717,00 |
| 06.01.2026 | 189,86 | 191,19 | 180,64 | 183,18 | -2,97% | 22.398,00 |
| 05.01.2026 | 195,08 | 200,27 | 188,05 | 188,78 | -1,08% | 15.176,00 |
| 02.01.2026 | 184,32 | 193,58 | 184,30 | 190,85 | 3,78% | 11.535,00 |
| 30.12.2025 | 182,85 | 183,98 | 182,56 | 183,90 | 0,37% | 2.098,00 |
| 29.12.2025 | 182,11 | 183,60 | 177,64 | 183,22 | 0,66% | 5.072,00 |
| 23.12.2025 | 181,84 | 183,65 | 180,36 | 182,01 | -0,43% | 15.614,00 |
| 22.12.2025 | 184,38 | 187,50 | 181,40 | 182,80 | -0,15% | 6.904,00 |
| 19.12.2025 | 172,95 | 183,62 | 172,86 | 183,07 | 7,17% | 8.821,00 |
| 18.12.2025 | 169,85 | 176,02 | 169,64 | 170,82 | 1,28% | 10.256,00 |
| 17.12.2025 | 178,11 | 182,03 | 168,25 | 168,66 | -4,96% | 8.369,00 |
| 16.12.2025 | 173,68 | 178,83 | 173,04 | 177,46 | 0,54% | 7.273,00 |
| 15.12.2025 | 179,80 | 183,11 | 175,81 | 176,51 | -1,55% | 7.780,00 |
| 12.12.2025 | 187,21 | 189,56 | 178,24 | 179,28 | -4,75% | 9.667,00 |
| 11.12.2025 | 185,38 | 189,87 | 179,12 | 188,23 | -0,39% | 18.163,00 |
| 10.12.2025 | 190,28 | 191,63 | 187,40 | 188,97 | -0,70% | 5.168,00 |
| 09.12.2025 | 192,89 | 193,57 | 187,32 | 190,30 | -1,11% | 9.223,00 |
| 08.12.2025 | 187,75 | 193,94 | 187,37 | 192,43 | 2,80% | 10.135,00 |
| 05.12.2025 | 186,43 | 191,93 | 185,21 | 187,19 | 0,88% | 10.105,00 |