128,700€
-7,42%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 100,74 | 103,99 | 100,33 | 101,97 | 0,91% | 1.376,00 |
| 05.06.2025 | 103,74 | 104,63 | 100,25 | 101,05 | -2,78% | 1.719,00 |
| 04.06.2025 | 102,93 | 104,37 | 101,30 | 103,94 | 0,58% | 2.406,00 |
| 03.06.2025 | 100,20 | 103,49 | 99,58 | 103,34 | 3,17% | 3.833,00 |
| 02.06.2025 | 97,43 | 100,43 | 96,01 | 100,16 | 2,68% | 985,00 |
| 30.05.2025 | 99,24 | 99,63 | 95,71 | 97,55 | -1,88% | 1.613,00 |
| 29.05.2025 | 102,73 | 103,84 | 98,56 | 99,42 | -0,64% | 1.871,00 |
| 28.05.2025 | 101,01 | 102,33 | 99,79 | 100,06 | -1,07% | 2.250,00 |
| 27.05.2025 | 99,40 | 101,77 | 98,62 | 101,14 | 1,75% | 1.164,00 |
| 26.05.2025 | 97,91 | 99,40 | 96,75 | 99,40 | 2,37% | 1.430,00 |
| 23.05.2025 | 98,69 | 98,69 | 94,45 | 97,10 | -1,06% | 3.807,00 |
| 22.05.2025 | 98,60 | 100,07 | 98,15 | 98,15 | -1,12% | 1.048,00 |
| 21.05.2025 | 100,32 | 102,35 | 98,05 | 99,26 | -1,28% | 1.445,00 |
| 20.05.2025 | 101,91 | 102,40 | 99,44 | 100,55 | -1,40% | 3.062,00 |
| 19.05.2025 | 103,12 | 103,12 | 100,58 | 101,98 | -2,94% | 3.987,00 |
| 16.05.2025 | 102,79 | 105,92 | 102,41 | 105,07 | 2,23% | 5.322,00 |
| 15.05.2025 | 104,97 | 105,65 | 101,98 | 102,78 | -2,46% | 6.552,00 |
| 14.05.2025 | 101,37 | 109,14 | 100,93 | 105,37 | 4,82% | 8.607,00 |
| 13.05.2025 | 97,56 | 101,21 | 96,70 | 100,52 | 3,21% | 2.458,00 |
| 12.05.2025 | 94,74 | 99,87 | 94,50 | 97,39 | 6,58% | 4.042,00 |
| 09.05.2025 | 90,66 | 91,87 | 90,02 | 91,38 | 0,91% | 3.074,00 |
| 08.05.2025 | 88,32 | 93,33 | 88,32 | 90,56 | 1,83% | 6.483,00 |
| 07.05.2025 | 89,06 | 91,00 | 85,30 | 88,94 | 2,34% | 13.416,00 |
| 06.05.2025 | 89,50 | 89,56 | 85,82 | 86,91 | -2,29% | 8.125,00 |
| 05.05.2025 | 87,45 | 90,31 | 86,27 | 88,95 | 1,82% | 2.577,00 |
| 02.05.2025 | 87,48 | 88,25 | 84,94 | 87,36 | 1,52% | 4.592,00 |
| 30.04.2025 | 83,69 | 86,06 | 80,82 | 86,05 | 2,05% | 1.295,00 |
| 29.04.2025 | 84,74 | 85,39 | 83,55 | 84,32 | -0,07% | 2.289,00 |
| 28.04.2025 | 83,72 | 85,77 | 82,62 | 84,38 | -0,85% | 2.100,00 |
| 25.04.2025 | 83,80 | 85,40 | 81,92 | 85,10 | 2,54% | 1.140,00 |
| 24.04.2025 | 79,73 | 83,34 | 78,26 | 82,99 | 3,93% | 2.929,00 |
| 23.04.2025 | 75,47 | 82,55 | 75,47 | 79,86 | 5,75% | 4.216,00 |
| 22.04.2025 | 75,04 | 76,25 | 74,19 | 75,52 | -1,85% | 6.089,00 |
| 17.04.2025 | 77,23 | 79,30 | 76,10 | 76,94 | -0,61% | 4.104,00 |
| 16.04.2025 | 84,29 | 84,29 | 74,75 | 77,41 | -8,37% | 2.908,00 |