218,750€
8,29%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 205,05 | 217,60 | 204,95 | 217,58 | 7,71% | 4.777,00 |
| 23.10.2025 | 198,24 | 203,02 | 196,09 | 202,00 | 2,02% | 5.036,00 |
| 22.10.2025 | 204,50 | 207,00 | 193,72 | 198,00 | -3,67% | 3.731,00 |
| 21.10.2025 | 206,75 | 208,73 | 201,58 | 205,55 | -0,59% | 4.833,00 |
| 20.10.2025 | 203,00 | 208,48 | 201,25 | 206,77 | 3,59% | 5.886,00 |
| 17.10.2025 | 198,82 | 201,83 | 191,07 | 199,61 | -0,53% | 8.252,00 |
| 16.10.2025 | 203,65 | 207,88 | 200,35 | 200,68 | -1,76% | 8.455,00 |
| 15.10.2025 | 188,08 | 205,48 | 188,08 | 204,27 | 8,41% | 11.156,00 |
| 14.10.2025 | 187,37 | 193,69 | 180,65 | 188,42 | 0,93% | 9.619,00 |
| 13.10.2025 | 185,18 | 193,73 | 185,18 | 186,69 | 0,95% | 8.879,00 |
| 10.10.2025 | 202,05 | 202,52 | 183,53 | 184,93 | -8,09% | 7.894,00 |
| 09.10.2025 | 206,75 | 206,98 | 198,59 | 201,20 | -0,32% | 21.802,00 |
| 08.10.2025 | 183,01 | 202,35 | 181,22 | 201,85 | 11,07% | 21.663,00 |
| 07.10.2025 | 176,39 | 187,47 | 176,39 | 181,74 | 3,44% | 14.533,00 |
| 06.10.2025 | 141,14 | 194,77 | 139,93 | 175,70 | 25,29% | 51.648,00 |
| 03.10.2025 | 145,01 | 146,72 | 139,14 | 140,24 | -3,71% | 5.299,00 |
| 02.10.2025 | 138,30 | 146,18 | 138,30 | 145,64 | 4,77% | 4.275,00 |
| 01.10.2025 | 137,52 | 139,53 | 135,11 | 139,01 | 1,03% | 1.685,00 |
| 30.09.2025 | 137,46 | 138,13 | 135,75 | 137,59 | 0,01% | 2.341,00 |
| 29.09.2025 | 136,12 | 140,06 | 135,99 | 137,57 | 1,15% | 2.543,00 |
| 26.09.2025 | 137,14 | 138,73 | 134,35 | 136,01 | -1,61% | 2.004,00 |
| 25.09.2025 | 136,69 | 138,50 | 132,42 | 138,24 | 1,02% | 5.367,00 |
| 24.09.2025 | 136,84 | 140,53 | 134,98 | 136,85 | 0,89% | 5.063,00 |
| 23.09.2025 | 135,44 | 138,37 | 134,74 | 135,64 | 0,15% | 4.466,00 |
| 22.09.2025 | 133,73 | 138,07 | 131,91 | 135,44 | 1,32% | 6.326,00 |
| 19.09.2025 | 133,69 | 135,83 | 131,94 | 133,68 | -0,01% | 3.813,00 |
| 18.09.2025 | 134,59 | 137,11 | 126,55 | 133,70 | -0,67% | 21.162,00 |
| 17.09.2025 | 135,06 | 136,41 | 131,07 | 134,60 | -0,50% | 2.407,00 |
| 16.09.2025 | 137,14 | 137,69 | 134,38 | 135,27 | -1,24% | 2.097,00 |
| 15.09.2025 | 134,72 | 137,05 | 134,10 | 136,97 | 1,59% | 981,00 |
| 12.09.2025 | 133,13 | 136,88 | 132,29 | 134,82 | 1,31% | 2.881,00 |
| 11.09.2025 | 135,32 | 136,79 | 132,17 | 133,08 | -2,53% | 2.455,00 |
| 10.09.2025 | 137,27 | 140,05 | 135,07 | 136,54 | 2,58% | 5.361,00 |
| 09.09.2025 | 128,41 | 133,14 | 128,21 | 133,10 | 3,27% | 1.823,00 |
| 08.09.2025 | 128,07 | 129,91 | 127,10 | 128,88 | -0,04% | 4.892,00 |
| 05.09.2025 | 138,73 | 138,92 | 127,96 | 128,93 | -7,25% | 5.560,00 |
| 04.09.2025 | 138,78 | 140,08 | 135,48 | 139,01 | -0,01% | 5.176,00 |
| 03.09.2025 | 139,52 | 140,30 | 137,68 | 139,03 | -0,29% | 903,00 |
| 02.09.2025 | 138,36 | 139,52 | 134,69 | 139,44 | 0,90% | 2.640,00 |
| 01.09.2025 | 138,67 | 139,96 | 137,79 | 138,20 | -0,59% | 480,00 |
| 29.08.2025 | 144,00 | 144,45 | 138,71 | 139,02 | -3,76% | 2.008,00 |
| 28.08.2025 | 141,40 | 146,63 | 141,40 | 144,45 | 0,49% | 3.542,00 |
| 27.08.2025 | 143,13 | 145,14 | 142,15 | 143,74 | 0,38% | 2.470,00 |
| 26.08.2025 | 139,92 | 145,76 | 139,33 | 143,19 | 1,65% | 5.371,00 |
| 25.08.2025 | 143,08 | 143,38 | 138,16 | 140,87 | -1,59% | 2.180,00 |
| 22.08.2025 | 140,02 | 143,94 | 138,47 | 143,15 | 1,56% | 1.861,00 |
| 21.08.2025 | 142,17 | 143,81 | 139,65 | 140,95 | -0,68% | 7.881,00 |
| 20.08.2025 | 142,37 | 142,85 | 135,71 | 141,91 | -0,73% | 4.638,00 |
| 19.08.2025 | 149,95 | 150,84 | 142,70 | 142,96 | -5,28% | 3.985,00 |
| 18.08.2025 | 151,45 | 153,10 | 149,52 | 150,93 | -0,38% | 1.637,00 |
| 15.08.2025 | 154,79 | 155,97 | 150,45 | 151,51 | -2,55% | 4.965,00 |
| 14.08.2025 | 157,04 | 159,07 | 153,70 | 155,48 | -1,38% | 4.409,00 |
| 13.08.2025 | 149,41 | 159,37 | 149,14 | 157,65 | 5,24% | 11.207,00 |
| 12.08.2025 | 148,56 | 150,28 | 144,65 | 149,80 | 0,92% | 1.183,00 |
| 11.08.2025 | 147,38 | 153,99 | 143,11 | 148,44 | 0,10% | 4.368,00 |
| 08.08.2025 | 148,93 | 151,87 | 146,27 | 148,29 | 0,40% | 2.555,00 |
| 07.08.2025 | 141,65 | 151,07 | 141,17 | 147,70 | 5,61% | 11.228,00 |
| 06.08.2025 | 140,65 | 144,67 | 135,76 | 139,86 | -7,11% | 18.400,00 |
| 05.08.2025 | 154,08 | 156,29 | 149,16 | 150,57 | -1,41% | 10.532,00 |
| 04.08.2025 | 147,29 | 153,73 | 147,29 | 152,72 | 2,81% | 7.360,00 |
| 01.08.2025 | 152,97 | 153,21 | 144,21 | 148,54 | -3,89% | 9.836,00 |
| 31.07.2025 | 162,27 | 162,28 | 153,17 | 154,55 | -1,67% | 13.710,00 |
| 30.07.2025 | 154,10 | 157,41 | 151,74 | 157,17 | 2,40% | 9.097,00 |
| 29.07.2025 | 150,33 | 157,96 | 150,33 | 153,49 | 2,53% | 15.179,00 |
| 28.07.2025 | 142,11 | 149,99 | 142,07 | 149,70 | 5,58% | 12.432,00 |
| 25.07.2025 | 138,02 | 142,51 | 138,02 | 141,79 | 2,80% | 12.002,00 |
| 24.07.2025 | 136,27 | 139,31 | 134,66 | 137,93 | 2,47% | 8.242,00 |
| 23.07.2025 | 131,17 | 135,54 | 131,17 | 134,60 | 2,09% | 2.957,00 |
| 22.07.2025 | 133,66 | 134,35 | 127,63 | 131,85 | -1,86% | 3.452,00 |
| 21.07.2025 | 134,97 | 137,13 | 134,26 | 134,35 | -0,53% | 3.801,00 |
| 18.07.2025 | 138,07 | 138,90 | 134,28 | 135,06 | -2,34% | 7.252,00 |
| 17.07.2025 | 137,37 | 140,14 | 136,97 | 138,29 | 0,39% | 9.405,00 |
| 16.07.2025 | 134,04 | 137,80 | 130,74 | 137,75 | 2,61% | 11.006,00 |
| 15.07.2025 | 127,32 | 136,26 | 127,30 | 134,25 | 7,11% | 10.752,00 |
| 14.07.2025 | 125,06 | 126,56 | 121,55 | 125,34 | 0,07% | 6.684,00 |
| 11.07.2025 | 123,94 | 126,09 | 0,00 | 125,25 | 1,66% | 4.290,00 |
| 10.07.2025 | 118,00 | 124,93 | 0,00 | 123,20 | 4,34% | 8.834,00 |
| 09.07.2025 | 118,09 | 120,12 | 117,46 | 118,07 | 0,45% | 2.570,00 |
| 08.07.2025 | 115,11 | 118,96 | 114,92 | 117,54 | 2,24% | 3.033,00 |
| 07.07.2025 | 116,56 | 117,63 | 113,79 | 114,97 | -0,79% | 2.926,00 |
| 04.07.2025 | 117,30 | 119,14 | 0,00 | 115,88 | -1,29% | 1.102,00 |
| 03.07.2025 | 118,04 | 119,16 | 116,70 | 117,39 | 0,07% | 3.985,00 |
| 02.07.2025 | 115,27 | 118,56 | 114,10 | 117,31 | 1,66% | 1.136,00 |
| 01.07.2025 | 120,47 | 120,53 | 114,80 | 115,39 | -4,28% | - |
| 30.06.2025 | 122,49 | 124,56 | 119,90 | 120,55 | -1,86% | - |
| 27.06.2025 | 122,79 | 125,94 | 121,18 | 122,83 | 0,02% | - |
| 26.06.2025 | 123,47 | 126,56 | 121,18 | 122,80 | -0,24% | - |
| 25.06.2025 | 119,12 | 124,06 | 119,12 | 123,10 | 3,36% | - |
| 24.06.2025 | 114,09 | 119,40 | 113,87 | 119,10 | 6,29% | 7.701,00 |
| 23.06.2025 | 111,40 | 115,72 | 110,07 | 112,05 | 0,65% | 5.898,00 |
| 20.06.2025 | 108,99 | 115,32 | 108,98 | 111,33 | 2,91% | 4.163,00 |
| 19.06.2025 | 110,30 | 110,31 | 107,57 | 108,18 | -2,14% | 2.539,00 |
| 18.06.2025 | 110,63 | 112,64 | 109,57 | 110,55 | -0,23% | 4.208,00 |
| 17.06.2025 | 110,90 | 111,10 | 110,23 | 110,80 | 1,41% | 2.625,00 |
| 16.06.2025 | 101,42 | 110,65 | 100,84 | 109,26 | 8,64% | 21.286,00 |
| 13.06.2025 | 102,44 | 102,52 | 99,69 | 100,57 | -1,74% | 2.579,00 |
| 12.06.2025 | 105,72 | 105,82 | 101,95 | 102,35 | -2,99% | 4.969,00 |
| 11.06.2025 | 107,93 | 108,61 | 104,31 | 105,50 | -2,12% | 2.144,00 |
| 10.06.2025 | 106,38 | 108,63 | 105,61 | 107,79 | 1,11% | 6.080,00 |
| 09.06.2025 | 102,30 | 107,29 | 102,11 | 106,61 | 4,55% | 2.934,00 |