180,490€
-0,56%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 177,14 | 178,92 | 174,16 | 177,87 | -2,01% | 419,00 |
| 01.04.2026 | 177,24 | 184,08 | 176,37 | 181,51 | 3,32% | 4.981,00 |
| 31.03.2026 | 171,37 | 176,72 | 170,58 | 175,68 | 2,71% | 557,00 |
| 30.03.2026 | 175,51 | 181,49 | 168,36 | 171,05 | -2,15% | 1.056,00 |
| 27.03.2026 | 179,08 | 179,37 | 171,51 | 174,80 | -1,80% | 1.031,00 |
| 26.03.2026 | 188,91 | 191,36 | 176,26 | 178,01 | -6,55% | 3.158,00 |
| 25.03.2026 | 178,44 | 191,19 | 178,30 | 190,49 | 7,77% | 9.216,00 |
| 24.03.2026 | 173,63 | 178,10 | 172,67 | 176,75 | 1,06% | 2.436,00 |
| 23.03.2026 | 171,36 | 180,33 | 169,62 | 174,89 | 0,28% | 1.558,00 |
| 20.03.2026 | 176,79 | 178,45 | 171,68 | 174,41 | -1,28% | 3.848,00 |
| 19.03.2026 | 173,94 | 177,74 | 168,12 | 176,68 | 2,36% | 2.044,00 |
| 18.03.2026 | 171,63 | 176,12 | 169,66 | 172,60 | 1,58% | 664,00 |
| 17.03.2026 | 170,43 | 172,73 | 169,47 | 169,91 | -0,52% | 1.481,00 |
| 16.03.2026 | 171,00 | 174,16 | 169,06 | 170,80 | 1,13% | 357,00 |
| 13.03.2026 | 172,65 | 174,34 | 168,30 | 168,89 | -1,69% | 516,00 |
| 12.03.2026 | 175,15 | 176,54 | 170,89 | 171,80 | -2,93% | 974,00 |
| 11.03.2026 | 175,48 | 180,54 | 174,63 | 176,99 | 0,78% | 606,00 |
| 10.03.2026 | 173,87 | 177,44 | 172,86 | 175,62 | 0,79% | 2.302,00 |
| 09.03.2026 | 162,95 | 174,69 | 161,02 | 174,24 | 5,20% | 1.102,00 |
| 06.03.2026 | 172,85 | 172,98 | 164,89 | 165,63 | -3,33% | 328,00 |
| 05.03.2026 | 172,01 | 175,58 | 168,28 | 171,34 | -1,30% | 1.319,00 |
| 04.03.2026 | 162,49 | 174,07 | 161,60 | 173,59 | 5,58% | 1.183,00 |
| 03.03.2026 | 166,74 | 167,16 | 162,61 | 164,42 | -3,15% | 1.064,00 |
| 02.03.2026 | 166,62 | 169,81 | 162,85 | 169,76 | 0,43% | 2.044,00 |
| 27.02.2026 | 172,15 | 173,49 | 167,37 | 169,03 | -1,97% | 819,00 |
| 26.02.2026 | 177,52 | 177,89 | 171,11 | 172,43 | -3,55% | 2.522,00 |
| 25.02.2026 | 181,48 | 183,69 | 178,43 | 178,77 | -1,40% | 1.634,00 |
| 24.02.2026 | 166,95 | 192,68 | 166,40 | 181,31 | 9,33% | 8.367,00 |
| 23.02.2026 | 169,85 | 169,85 | 164,85 | 165,83 | -2,25% | 1.316,00 |
| 20.02.2026 | 173,36 | 173,90 | 168,54 | 169,64 | -1,76% | 411,00 |
| 19.02.2026 | 169,93 | 173,49 | 168,24 | 172,68 | 1,71% | 668,00 |
| 18.02.2026 | 165,06 | 172,09 | 165,06 | 169,77 | -0,88% | 852,00 |
| 17.02.2026 | 172,55 | 173,79 | 164,99 | 171,28 | -1,83% | 915,00 |
| 16.02.2026 | 174,71 | 176,31 | 174,00 | 174,48 | 0,24% | 1.279,00 |
| 13.02.2026 | 173,19 | 176,85 | 171,99 | 174,07 | 0,05% | 1.180,00 |
| 12.02.2026 | 180,33 | 183,71 | 172,94 | 173,98 | -3,33% | 3.630,00 |
| 11.02.2026 | 179,55 | 185,17 | 176,48 | 179,98 | 0,18% | 3.370,00 |
| 10.02.2026 | 181,19 | 184,00 | 179,19 | 179,66 | -0,96% | 3.989,00 |
| 09.02.2026 | 177,91 | 182,50 | 171,46 | 181,41 | 2,64% | 6.499,00 |
| 06.02.2026 | 164,53 | 177,00 | 162,32 | 176,75 | 8,23% | 3.395,00 |
| 05.02.2026 | 172,71 | 174,58 | 161,69 | 163,31 | -4,69% | 2.945,00 |
| 04.02.2026 | 189,78 | 192,98 | 168,87 | 171,35 | -16,56% | 9.206,00 |
| 03.02.2026 | 213,45 | 213,88 | 200,80 | 205,35 | -1,50% | 10.209,00 |
| 02.02.2026 | 192,26 | 212,25 | 191,00 | 208,48 | 4,50% | 3.413,00 |
| 30.01.2026 | 207,65 | 208,30 | 197,86 | 199,50 | -4,82% | 2.477,00 |
| 29.01.2026 | 213,65 | 217,65 | 202,02 | 209,60 | -0,99% | 2.122,00 |
| 28.01.2026 | 212,35 | 215,80 | 210,15 | 211,70 | 0,85% | 808,00 |
| 27.01.2026 | 211,02 | 215,00 | 207,70 | 209,93 | -0,67% | 508,00 |
| 26.01.2026 | 219,30 | 219,30 | 210,65 | 211,35 | -3,57% | 1.074,00 |
| 23.01.2026 | 214,30 | 227,23 | 214,30 | 219,18 | 1,79% | 2.747,00 |
| 22.01.2026 | 214,85 | 219,25 | 210,68 | 215,33 | 0,68% | 1.502,00 |
| 21.01.2026 | 197,80 | 215,90 | 197,80 | 213,88 | 8,09% | 6.617,00 |
| 20.01.2026 | 195,47 | 204,20 | 188,90 | 197,86 | 1,71% | 6.031,00 |
| 19.01.2026 | 199,78 | 199,78 | 193,76 | 194,53 | -2,81% | 2.853,00 |
| 16.01.2026 | 194,36 | 202,98 | 194,36 | 200,15 | 1,91% | 1.838,00 |
| 15.01.2026 | 191,69 | 205,23 | 191,69 | 196,39 | 2,75% | 2.894,00 |
| 14.01.2026 | 189,73 | 192,16 | 184,66 | 191,14 | 0,37% | 1.013,00 |
| 13.01.2026 | 179,74 | 191,52 | 178,96 | 190,44 | 6,59% | 4.974,00 |
| 12.01.2026 | 171,66 | 179,82 | 171,22 | 178,66 | 2,17% | 2.541,00 |
| 09.01.2026 | 175,69 | 178,08 | 174,61 | 174,86 | -0,37% | 1.259,00 |
| 08.01.2026 | 178,35 | 181,22 | 174,61 | 175,51 | -2,27% | 717,00 |
| 07.01.2026 | 182,50 | 183,21 | 177,27 | 179,59 | -2,17% | 2.106,00 |
| 06.01.2026 | 190,03 | 191,23 | 180,72 | 183,58 | -2,49% | 2.114,00 |
| 05.01.2026 | 191,13 | 200,23 | 188,12 | 188,27 | -1,24% | 4.668,00 |
| 02.01.2026 | 182,73 | 193,56 | 182,73 | 190,64 | 3,65% | 4.742,00 |
| 30.12.2025 | 183,09 | 184,02 | 182,36 | 183,92 | 0,53% | 158,00 |
| 29.12.2025 | 182,31 | 183,60 | 177,75 | 182,95 | 0,61% | 764,00 |
| 23.12.2025 | 182,80 | 183,67 | 180,43 | 181,84 | -0,27% | 492,00 |
| 22.12.2025 | 183,46 | 187,54 | 181,42 | 182,33 | -0,05% | 5.140,00 |
| 19.12.2025 | 170,81 | 183,60 | 170,81 | 182,43 | 6,09% | 514,00 |
| 18.12.2025 | 169,76 | 176,02 | 169,70 | 171,95 | 1,91% | 488,00 |
| 17.12.2025 | 177,99 | 182,18 | 168,39 | 168,73 | -5,34% | 1.441,00 |
| 16.12.2025 | 178,64 | 178,64 | 173,00 | 178,24 | 0,99% | 650,00 |
| 15.12.2025 | 179,43 | 183,05 | 175,84 | 176,50 | -1,64% | 462,00 |
| 12.12.2025 | 187,47 | 189,55 | 178,35 | 179,45 | -4,57% | 967,00 |
| 11.12.2025 | 189,04 | 189,04 | 179,17 | 188,05 | -0,97% | 1.663,00 |
| 10.12.2025 | 190,26 | 191,62 | 187,77 | 189,89 | -0,40% | 1.820,00 |
| 09.12.2025 | 192,84 | 193,69 | 187,41 | 190,66 | 0,52% | 5.501,00 |
| 08.12.2025 | 187,16 | 192,14 | 187,16 | 189,67 | 1,29% | 4.666,00 |
| 05.12.2025 | 186,29 | 191,93 | 185,25 | 187,26 | 0,97% | 5.203,00 |
| 04.12.2025 | 186,41 | 187,96 | 183,81 | 185,47 | -0,62% | 1.278,00 |
| 03.12.2025 | 189,07 | 189,07 | 181,60 | 186,62 | 0,91% | 2.752,00 |
| 02.12.2025 | 189,24 | 194,50 | 184,66 | 184,94 | -2,30% | 3.037,00 |
| 01.12.2025 | 183,82 | 190,32 | 182,52 | 189,29 | 0,98% | 1.398,00 |
| 28.11.2025 | 183,90 | 188,46 | 183,90 | 187,45 | 2,04% | 1.412,00 |
| 27.11.2025 | 184,00 | 184,93 | 183,13 | 183,70 | -0,50% | 461,00 |
| 26.11.2025 | 177,62 | 185,89 | 174,00 | 184,62 | 3,43% | 958,00 |
| 25.11.2025 | 187,70 | 187,70 | 168,04 | 178,49 | -4,77% | 6.324,00 |
| 24.11.2025 | 178,94 | 188,19 | 176,31 | 187,44 | 6,10% | 1.507,00 |
| 21.11.2025 | 178,15 | 181,65 | 169,57 | 176,67 | -1,49% | 6.111,00 |
| 20.11.2025 | 201,40 | 207,18 | 179,16 | 179,34 | -7,52% | 9.537,00 |
| 19.11.2025 | 197,25 | 203,68 | 190,66 | 193,93 | -2,71% | 5.921,00 |
| 18.11.2025 | 204,30 | 207,33 | 193,75 | 199,33 | -3,94% | 3.057,00 |
| 17.11.2025 | 214,85 | 215,65 | 204,68 | 207,50 | -2,05% | 1.650,00 |
| 14.11.2025 | 211,68 | 218,25 | 202,13 | 211,85 | -0,54% | 3.355,00 |
| 13.11.2025 | 223,30 | 223,95 | 211,35 | 213,00 | -4,31% | 2.936,00 |
| 12.11.2025 | 212,08 | 227,48 | 212,08 | 222,60 | 8,23% | 19.226,00 |
| 11.11.2025 | 210,88 | 214,27 | 202,52 | 205,68 | -2,52% | 1.877,00 |
| 10.11.2025 | 207,55 | 215,38 | 206,65 | 211,00 | 5,15% | 5.430,00 |
| 07.11.2025 | 206,80 | 208,90 | 194,17 | 200,68 | -3,07% | 6.413,00 |