218,875€
1,65%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 221,58 | 223,60 | 204,45 | 207,02 | -7,60% | 7.833,00 |
| 05.11.2025 | 214,20 | 226,08 | 205,15 | 224,05 | 2,60% | 10.696,00 |
| 04.11.2025 | 224,00 | 224,15 | 215,65 | 218,38 | -3,03% | 26.816,00 |
| 03.11.2025 | 221,50 | 226,52 | 220,50 | 225,20 | 1,09% | 4.409,00 |
| 31.10.2025 | 222,98 | 227,20 | 219,93 | 222,77 | 0,01% | 2.347,00 |
| 30.10.2025 | 225,93 | 227,93 | 220,15 | 222,75 | -1,95% | 6.230,00 |
| 29.10.2025 | 222,63 | 229,38 | 220,83 | 227,18 | 2,17% | 8.623,00 |
| 28.10.2025 | 222,60 | 227,08 | 220,18 | 222,35 | -0,17% | 4.751,00 |
| 27.10.2025 | 224,85 | 224,93 | 214,70 | 222,73 | 2,37% | 8.379,00 |
| 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 |