128,150€
-2,73%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 131,77 | 131,77 | 126,79 | 128,15 | -2,73% | 1.849,00 |
| 14.11.2024 | 132,57 | 134,64 | 131,30 | 131,75 | 0,09% | 1.861,00 |
| 13.11.2024 | 134,93 | 136,23 | 131,31 | 131,63 | -2,45% | 787,00 |
| 12.11.2024 | 138,32 | 139,04 | 133,45 | 134,93 | -2,42% | 6.563,00 |
| 11.11.2024 | 138,44 | 139,72 | 136,13 | 138,27 | -0,12% | 3.246,00 |
| 08.11.2024 | 138,61 | 140,65 | 137,72 | 138,44 | -0,14% | 1.690,00 |
| 07.11.2024 | 134,91 | 139,06 | 134,69 | 138,63 | 2,69% | 1.686,00 |
| 06.11.2024 | 131,67 | 135,90 | 131,67 | 135,00 | 4,13% | 4.279,00 |
| 05.11.2024 | 129,36 | 131,29 | 128,79 | 129,65 | 0,23% | 585,00 |
| 04.11.2024 | 130,47 | 131,89 | 128,28 | 129,35 | -0,93% | 1.818,00 |
| 01.11.2024 | 132,88 | 134,17 | 130,01 | 130,57 | -1,74% | 2.655,00 |
| 31.10.2024 | 136,35 | 136,63 | 132,03 | 132,88 | -2,56% | 4.028,00 |
| 30.10.2024 | 141,95 | 142,57 | 136,31 | 136,37 | -3,83% | 6.547,00 |
| 29.10.2024 | 148,79 | 156,50 | 141,71 | 141,80 | -4,69% | 9.149,00 |
| 28.10.2024 | 144,80 | 148,91 | 144,79 | 148,78 | 2,70% | 2.289,00 |
| 25.10.2024 | 141,79 | 146,69 | 141,79 | 144,87 | 2,17% | 2.082,00 |
| 24.10.2024 | 142,07 | 144,37 | 141,02 | 141,80 | -0,15% | 1.670,00 |
| 23.10.2024 | 142,63 | 142,88 | 139,73 | 142,01 | -0,42% | 1.227,00 |
| 22.10.2024 | 146,30 | 146,30 | 140,54 | 142,61 | -2,52% | 753,00 |
| 21.10.2024 | 143,26 | 146,44 | 142,25 | 146,30 | 1,95% | 1.166,00 |
| 18.10.2024 | 144,48 | 146,00 | 143,24 | 143,50 | -0,69% | 1.325,00 |
| 17.10.2024 | 143,60 | 148,63 | 143,60 | 144,49 | 0,61% | 1.557,00 |
| 16.10.2024 | 143,76 | 145,36 | 142,49 | 143,61 | -0,08% | 1.071,00 |
| 15.10.2024 | 151,47 | 151,71 | 143,09 | 143,73 | -5,10% | 3.937,00 |
| 14.10.2024 | 153,27 | 154,84 | 151,43 | 151,46 | -1,19% | 7.265,00 |
| 11.10.2024 | 150,12 | 154,75 | 149,09 | 153,28 | 2,02% | 4.029,00 |
| 10.10.2024 | 156,15 | 157,71 | 148,26 | 150,25 | -3,80% | 2.057,00 |
| 09.10.2024 | 157,12 | 159,71 | 154,86 | 156,18 | -0,57% | 867,00 |
| 08.10.2024 | 155,73 | 158,23 | 154,75 | 157,08 | 0,78% | 5.105,00 |
| 07.10.2024 | 155,64 | 157,36 | 153,35 | 155,87 | 0,30% | 6.053,00 |
| 04.10.2024 | 147,65 | 155,97 | 147,65 | 155,41 | 5,25% | 4.117,00 |
| 03.10.2024 | 145,30 | 151,19 | 143,32 | 147,66 | 1,67% | 2.325,00 |
| 02.10.2024 | 144,13 | 147,73 | 143,13 | 145,23 | 0,75% | 1.399,00 |
| 01.10.2024 | 147,36 | 149,26 | 143,02 | 144,15 | -1,91% | 1.924,00 |
| 30.09.2024 | 147,14 | 147,92 | 143,24 | 146,96 | -0,21% | 1.083,00 |
| 27.09.2024 | 149,85 | 150,88 | 146,73 | 147,27 | -1,59% | 643,00 |
| 26.09.2024 | 146,79 | 151,31 | 146,79 | 149,65 | 1,92% | 3.345,00 |
| 25.09.2024 | 141,61 | 147,21 | 140,32 | 146,83 | 3,69% | 5.248,00 |
| 24.09.2024 | 140,91 | 143,13 | 138,57 | 141,60 | 0,50% | 1.133,00 |
| 23.09.2024 | 139,42 | 141,27 | 139,35 | 140,90 | 1,03% | 1.438,00 |
| 20.09.2024 | 140,49 | 141,07 | 136,90 | 139,46 | -0,73% | 1.031,00 |
| 19.09.2024 | 134,51 | 142,67 | 134,51 | 140,49 | 5,29% | 3.168,00 |
| 18.09.2024 | 135,54 | 136,76 | 133,28 | 133,43 | -1,56% | 763,00 |
| 17.09.2024 | 136,17 | 138,83 | 134,29 | 135,55 | -0,48% | 1.029,00 |
| 16.09.2024 | 136,96 | 138,80 | 135,24 | 136,20 | -0,97% | 1.483,00 |
| 13.09.2024 | 136,21 | 138,02 | 135,97 | 137,54 | 1,30% | 1.461,00 |
| 12.09.2024 | 135,57 | 137,09 | 133,84 | 135,77 | 0,16% | 3.061,00 |
| 11.09.2024 | 129,49 | 136,28 | 127,56 | 135,55 | 4,68% | 1.245,00 |
| 10.09.2024 | 125,41 | 129,92 | 124,38 | 129,49 | 3,25% | 760,00 |
| 09.09.2024 | 120,80 | 125,46 | 120,80 | 125,41 | 4,10% | 1.369,00 |
| 06.09.2024 | 125,00 | 126,27 | 119,26 | 120,47 | -3,58% | 2.451,00 |
| 05.09.2024 | 127,08 | 127,80 | 124,04 | 124,94 | -1,72% | 1.176,00 |
| 04.09.2024 | 124,95 | 129,26 | 122,77 | 127,13 | 1,83% | 1.708,00 |
| 03.09.2024 | 134,50 | 134,73 | 123,42 | 124,84 | -7,18% | 2.671,00 |
| 02.09.2024 | 134,06 | 135,54 | 133,58 | 134,50 | 0,22% | 1.909,00 |
| 30.08.2024 | 131,81 | 134,69 | 131,47 | 134,21 | 1,83% | 904,00 |
| 29.08.2024 | 130,41 | 134,97 | 126,91 | 131,80 | 1,12% | 2.776,00 |
| 28.08.2024 | 134,35 | 135,62 | 128,08 | 130,34 | -3,00% | 1.964,00 |
| 27.08.2024 | 134,24 | 135,92 | 133,01 | 134,37 | 0,17% | 2.236,00 |
| 26.08.2024 | 138,11 | 141,90 | 133,30 | 134,14 | -2,89% | 2.002,00 |
| 23.08.2024 | 136,84 | 140,03 | 136,00 | 138,13 | 0,94% | 1.557,00 |
| 22.08.2024 | 141,28 | 143,57 | 135,95 | 136,85 | -3,15% | 3.863,00 |
| 21.08.2024 | 140,32 | 142,11 | 139,26 | 141,30 | 0,70% | 1.770,00 |
| 20.08.2024 | 139,77 | 145,97 | 139,06 | 140,32 | 0,38% | 15.579,00 |
| 19.08.2024 | 134,41 | 140,33 | 133,32 | 139,79 | 3,72% | 9.368,00 |
| 16.08.2024 | 133,90 | 135,90 | 132,09 | 134,78 | 0,68% | 6.209,00 |
| 15.08.2024 | 127,66 | 134,82 | 127,38 | 133,87 | 4,87% | 4.738,00 |
| 14.08.2024 | 128,23 | 130,55 | 124,66 | 127,65 | -0,46% | 1.854,00 |
| 13.08.2024 | 124,70 | 128,59 | 123,63 | 128,24 | 2,72% | 1.941,00 |
| 12.08.2024 | 123,04 | 126,25 | 121,91 | 124,85 | 1,47% | 1.700,00 |
| 09.08.2024 | 124,91 | 126,62 | 121,24 | 123,04 | -1,53% | 1.909,00 |
| 08.08.2024 | 117,74 | 125,04 | 116,49 | 124,95 | 6,96% | 3.201,00 |
| 07.08.2024 | 117,64 | 124,84 | 116,78 | 116,82 | -0,89% | 3.215,00 |
| 06.08.2024 | 124,45 | 128,76 | 117,59 | 117,87 | -5,35% | 4.102,00 |
| 05.08.2024 | 121,89 | 126,99 | 107,22 | 124,53 | 2,18% | 12.570,00 |
| 02.08.2024 | 122,97 | 125,92 | 118,68 | 121,87 | -0,89% | 5.447,00 |
| 01.08.2024 | 136,08 | 136,44 | 120,79 | 122,96 | -8,28% | 7.397,00 |
| 31.07.2024 | 134,37 | 141,87 | 131,02 | 134,06 | -0,81% | 10.944,00 |
| 30.07.2024 | 128,44 | 136,38 | 124,02 | 135,15 | 4,82% | 3.701,00 |
| 29.07.2024 | 128,98 | 133,69 | 128,24 | 128,93 | -0,05% | 2.588,00 |
| 26.07.2024 | 128,04 | 131,19 | 127,32 | 128,99 | 1,23% | 1.482,00 |
| 25.07.2024 | 134,25 | 134,97 | 126,20 | 127,42 | -5,06% | 6.056,00 |
| 24.07.2024 | 142,19 | 142,19 | 133,37 | 134,21 | -5,62% | 2.298,00 |
| 23.07.2024 | 142,09 | 144,64 | 141,04 | 142,20 | 0,12% | 1.463,00 |
| 22.07.2024 | 139,01 | 143,98 | 138,80 | 142,03 | 2,22% | 2.367,00 |
| 19.07.2024 | 143,67 | 144,86 | 138,43 | 138,94 | -3,29% | 3.061,00 |
| 18.07.2024 | 147,76 | 151,36 | 140,51 | 143,66 | -1,96% | 4.451,00 |
| 17.07.2024 | 162,99 | 162,99 | 145,66 | 146,53 | -10,09% | 4.446,00 |
| 16.07.2024 | 165,37 | 165,90 | 160,46 | 162,98 | -1,46% | 1.099,00 |
| 15.07.2024 | 166,58 | 169,87 | 163,87 | 165,39 | -0,83% | 2.033,00 |
| 12.07.2024 | 166,74 | 171,43 | 165,03 | 166,77 | 0,00% | 3.177,00 |
| 11.07.2024 | 169,41 | 171,85 | 163,14 | 166,77 | -1,67% | 3.714,00 |
| 10.07.2024 | 163,56 | 172,96 | 163,33 | 169,61 | 3,67% | 3.183,00 |
| 09.07.2024 | 164,81 | 166,62 | 161,56 | 163,61 | -0,72% | 3.118,00 |
| 08.07.2024 | 158,35 | 165,28 | 158,35 | 164,80 | 3,97% | 3.051,00 |
| 05.07.2024 | 151,24 | 160,70 | 151,24 | 158,50 | 4,80% | 3.480,00 |
| 04.07.2024 | 151,73 | 152,71 | 150,93 | 151,24 | -0,28% | 472,00 |
| 03.07.2024 | 152,80 | 153,35 | 150,37 | 151,67 | -0,70% | 772,00 |
| 02.07.2024 | 146,70 | 153,15 | 145,03 | 152,74 | 4,36% | 977,00 |
| 01.07.2024 | 151,32 | 153,62 | 143,01 | 146,36 | -3,46% | 1.268,00 |