105,980€
-2,51%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 108,48 | 110,40 | 105,57 | 106,01 | -2,48% | 2.584,00 |
| 20.02.2025 | 109,89 | 111,46 | 108,01 | 108,71 | -1,15% | 2.071,00 |
| 19.02.2025 | 109,74 | 111,31 | 108,52 | 109,98 | 0,59% | 9.628,00 |
| 18.02.2025 | 108,47 | 110,59 | 108,47 | 109,34 | 0,78% | 5.058,00 |
| 17.02.2025 | 107,83 | 108,87 | 107,30 | 108,49 | 0,57% | 4.525,00 |
| 14.02.2025 | 107,19 | 109,08 | 106,42 | 107,87 | 0,86% | 13.243,00 |
| 13.02.2025 | 107,64 | 110,09 | 106,29 | 106,95 | -0,48% | 5.293,00 |
| 12.02.2025 | 107,22 | 107,82 | 105,50 | 107,47 | 0,26% | 1.626,00 |
| 11.02.2025 | 107,10 | 109,23 | 105,42 | 107,19 | 0,01% | 5.432,00 |
| 10.02.2025 | 104,70 | 108,03 | 104,31 | 107,18 | 2,93% | 3.304,00 |
| 07.02.2025 | 105,46 | 105,98 | 103,27 | 104,13 | -1,70% | 10.502,00 |
| 06.02.2025 | 106,82 | 108,53 | 105,19 | 105,93 | -1,53% | 5.713,00 |
| 05.02.2025 | 109,82 | 109,82 | 102,21 | 107,58 | -6,51% | 20.013,00 |
| 04.02.2025 | 113,23 | 115,08 | 110,92 | 115,07 | 3,58% | 3.977,00 |
| 03.02.2025 | 109,15 | 111,68 | 108,67 | 111,09 | -0,71% | 2.989,00 |
| 31.01.2025 | 113,92 | 115,78 | 111,14 | 111,89 | -1,93% | 4.636,00 |
| 30.01.2025 | 112,99 | 115,47 | 112,30 | 114,09 | 1,26% | 2.366,00 |
| 29.01.2025 | 109,37 | 113,73 | 109,37 | 112,67 | 2,95% | 5.974,00 |
| 28.01.2025 | 111,48 | 112,64 | 108,30 | 109,44 | -0,22% | 3.639,00 |
| 27.01.2025 | 117,42 | 117,42 | 107,54 | 109,68 | -6,27% | 7.461,00 |
| 24.01.2025 | 117,98 | 119,43 | 116,49 | 117,02 | -0,89% | 4.659,00 |
| 23.01.2025 | 118,60 | 118,71 | 115,98 | 118,07 | -0,68% | 1.805,00 |
| 22.01.2025 | 117,27 | 120,63 | 117,07 | 118,88 | 1,26% | 4.285,00 |
| 21.01.2025 | 118,82 | 118,87 | 116,61 | 117,40 | -1,20% | 1.976,00 |
| 20.01.2025 | 117,96 | 119,34 | 117,26 | 118,82 | 0,54% | 1.289,00 |
| 17.01.2025 | 114,88 | 119,27 | 114,88 | 118,18 | 2,68% | 2.452,00 |
| 16.01.2025 | 116,58 | 119,00 | 114,86 | 115,10 | -1,24% | 4.665,00 |
| 15.01.2025 | 112,80 | 116,93 | 112,32 | 116,55 | 3,60% | 1.384,00 |
| 14.01.2025 | 115,83 | 116,25 | 111,31 | 112,50 | -2,09% | 2.840,00 |
| 13.01.2025 | 112,74 | 115,00 | 110,90 | 114,90 | 1,36% | 3.596,00 |
| 10.01.2025 | 117,01 | 117,01 | 111,76 | 113,36 | -3,11% | 3.744,00 |
| 09.01.2025 | 117,34 | 117,61 | 116,21 | 117,00 | -0,81% | 3.145,00 |
| 08.01.2025 | 123,23 | 124,42 | 116,60 | 117,95 | -4,13% | 4.457,00 |
| 07.01.2025 | 124,84 | 126,36 | 122,63 | 123,03 | -1,36% | 6.517,00 |
| 06.01.2025 | 121,76 | 125,76 | 121,76 | 124,72 | 2,55% | 5.136,00 |
| 03.01.2025 | 118,18 | 121,88 | 117,61 | 121,62 | 3,46% | 729,00 |
| 02.01.2025 | 120,00 | 120,00 | 116,16 | 117,55 | -1,52% | 826,00 |
| 30.12.2024 | 119,83 | 120,46 | 119,28 | 119,37 | 0,21% | 2.002,00 |
| 27.12.2024 | 120,12 | 120,63 | 117,31 | 119,12 | -0,69% | 1.088,00 |
| 23.12.2024 | 113,67 | 121,55 | 113,67 | 119,95 | 4,72% | 2.959,00 |
| 20.12.2024 | 114,10 | 116,82 | 111,51 | 114,54 | -0,43% | 3.779,00 |
| 19.12.2024 | 116,85 | 118,57 | 114,27 | 115,03 | -1,46% | 3.962,00 |
| 18.12.2024 | 119,26 | 121,96 | 115,83 | 116,74 | -2,11% | 3.411,00 |
| 17.12.2024 | 120,37 | 120,95 | 117,44 | 119,26 | -0,89% | 3.584,00 |
| 16.12.2024 | 121,30 | 121,92 | 117,42 | 120,33 | -0,36% | 3.674,00 |
| 13.12.2024 | 124,79 | 126,29 | 118,98 | 120,77 | -3,23% | 4.980,00 |
| 12.12.2024 | 123,57 | 125,98 | 122,80 | 124,80 | 1,00% | 2.494,00 |
| 11.12.2024 | 121,74 | 125,04 | 120,21 | 123,57 | 1,69% | 4.042,00 |
| 10.12.2024 | 124,49 | 125,32 | 120,69 | 121,52 | -2,37% | 6.513,00 |
| 09.12.2024 | 130,84 | 132,55 | 123,19 | 124,47 | -5,00% | 4.151,00 |
| 06.12.2024 | 133,79 | 135,28 | 130,09 | 131,02 | -1,84% | 1.530,00 |
| 05.12.2024 | 136,55 | 136,72 | 132,67 | 133,48 | -2,31% | 2.420,00 |
| 04.12.2024 | 135,89 | 137,15 | 134,17 | 136,64 | 0,85% | 1.578,00 |
| 03.12.2024 | 135,11 | 137,06 | 134,27 | 135,49 | 0,28% | 2.269,00 |
| 02.12.2024 | 129,75 | 136,19 | 129,75 | 135,11 | 4,31% | 4.281,00 |
| 29.11.2024 | 130,54 | 131,22 | 128,71 | 129,53 | -0,77% | 2.016,00 |
| 28.11.2024 | 128,91 | 130,73 | 128,91 | 130,54 | 1,26% | 2.037,00 |
| 27.11.2024 | 131,60 | 132,01 | 125,74 | 128,91 | -1,63% | 1.540,00 |
| 26.11.2024 | 134,58 | 136,41 | 130,55 | 131,04 | -2,63% | 1.548,00 |
| 25.11.2024 | 132,83 | 135,75 | 132,36 | 134,58 | 1,37% | 3.081,00 |
| 22.11.2024 | 131,18 | 133,77 | 130,81 | 132,76 | 1,25% | 874,00 |
| 21.11.2024 | 130,24 | 133,23 | 128,14 | 131,12 | 0,43% | 892,00 |
| 20.11.2024 | 131,62 | 132,94 | 127,99 | 130,56 | -0,81% | 821,00 |
| 19.11.2024 | 131,98 | 132,23 | 129,55 | 131,62 | 0,82% | 3.208,00 |
| 18.11.2024 | 130,52 | 132,99 | 128,43 | 130,55 | 1,87% | 1.425,00 |
| 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 |