542,500€
-1,52%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 554,60 | 564,70 | 541,30 | 542,75 | -1,47% | 183,00 |
| 08.10.2026 | 576,50 | 577,70 | 547,15 | 550,85 | -4,54% | 175,00 |
| 07.10.2026 | 580,65 | 581,80 | 567,10 | 577,05 | -0,14% | 222,00 |
| 06.10.2026 | 563,00 | 584,95 | 558,75 | 577,85 | 2,67% | 278,00 |
| 05.10.2026 | 562,80 | 569,30 | 553,90 | 562,85 | -0,09% | 298,00 |
| 02.10.2026 | 547,85 | 572,30 | 547,85 | 563,35 | 2,53% | 463,00 |
| 01.10.2026 | 539,30 | 557,65 | 533,20 | 549,45 | 1,40% | 475,00 |
| 30.09.2026 | 536,25 | 541,95 | 528,55 | 541,85 | 1,09% | 231,00 |
| 29.09.2026 | 532,95 | 550,25 | 531,05 | 536,00 | 0,29% | 111,00 |
| 28.09.2026 | 553,70 | 553,70 | 525,10 | 534,45 | -3,43% | 538,00 |
| 25.09.2026 | 557,20 | 566,50 | 549,40 | 553,45 | 0,07% | 501,00 |
| 24.09.2026 | 539,50 | 554,40 | 524,45 | 553,05 | 2,62% | 1.289,00 |
| 23.09.2026 | 542,60 | 547,20 | 533,95 | 538,95 | -0,80% | 156,00 |
| 22.09.2026 | 535,55 | 543,85 | 527,00 | 543,30 | 1,19% | 490,00 |
| 21.09.2026 | 491,52 | 537,70 | 490,70 | 536,90 | 10,70% | 1.625,00 |
| 18.09.2026 | 476,42 | 485,35 | 472,58 | 485,00 | 2,08% | 1.653,00 |
| 17.09.2026 | 452,83 | 480,42 | 449,05 | 475,10 | 6,42% | 479,00 |
| 16.09.2026 | 438,58 | 457,00 | 438,35 | 446,45 | 2,19% | 631,00 |
| 15.09.2026 | 426,13 | 444,67 | 423,67 | 436,88 | 1,81% | 130,00 |
| 14.09.2026 | 430,55 | 431,25 | 416,55 | 429,13 | -3,42% | 487,00 |
| 11.09.2026 | 432,95 | 448,75 | 432,13 | 444,33 | 2,45% | 445,00 |
| 10.09.2026 | 447,48 | 448,65 | 433,00 | 433,70 | -3,01% | 153,00 |
| 09.09.2026 | 436,80 | 452,27 | 427,77 | 447,15 | 2,96% | 383,00 |
| 08.09.2026 | 413,15 | 440,65 | 413,15 | 434,27 | 5,07% | 464,00 |
| 07.09.2026 | 411,30 | 415,95 | 409,17 | 413,33 | 1,23% | 472,00 |
| 04.09.2026 | 391,80 | 410,60 | 391,80 | 408,30 | 4,40% | 334,00 |
| 03.09.2026 | 394,40 | 395,83 | 379,25 | 391,10 | -0,82% | 530,00 |
| 02.09.2026 | 394,85 | 398,70 | 390,13 | 394,33 | -0,35% | 531,00 |
| 01.09.2026 | 404,33 | 407,77 | 389,92 | 395,70 | -2,43% | 271,00 |
| 31.08.2026 | 401,70 | 410,08 | 400,02 | 405,58 | 0,66% | 142,00 |
| 28.08.2026 | 406,63 | 412,05 | 401,45 | 402,90 | -1,27% | 590,00 |
| 27.08.2026 | 412,33 | 421,02 | 403,27 | 408,10 | -1,09% | 159,00 |
| 26.08.2026 | 412,08 | 421,27 | 405,60 | 412,60 | 0,53% | 464,00 |
| 25.08.2026 | 395,08 | 412,40 | 394,55 | 410,42 | 4,80% | 2.510,00 |
| 24.08.2026 | 399,50 | 401,83 | 387,15 | 391,63 | -3,50% | 388,00 |
| 21.08.2026 | 402,83 | 409,10 | 395,83 | 405,85 | 1,00% | 220,00 |
| 20.08.2026 | 400,80 | 406,98 | 393,88 | 401,83 | 0,65% | 230,00 |
| 19.08.2026 | 419,17 | 421,05 | 396,52 | 399,23 | -4,39% | 410,00 |
| 18.08.2026 | 432,35 | 432,80 | 410,25 | 417,58 | -4,35% | 363,00 |
| 17.08.2026 | 445,85 | 450,90 | 435,83 | 436,55 | -1,56% | 442,00 |
| 14.08.2026 | 417,65 | 443,73 | 417,52 | 443,45 | 5,90% | 453,00 |
| 13.08.2026 | 420,75 | 431,40 | 414,00 | 418,73 | -0,01% | 402,00 |
| 12.08.2026 | 412,08 | 425,73 | 412,08 | 418,75 | 1,96% | 300,00 |
| 11.08.2026 | 409,35 | 412,35 | 401,35 | 410,70 | 0,96% | 677,00 |
| 10.08.2026 | 419,60 | 423,67 | 406,75 | 406,80 | -2,46% | 667,00 |
| 07.08.2026 | 425,48 | 435,63 | 411,83 | 417,08 | -2,44% | 658,00 |
| 06.08.2026 | 415,00 | 431,10 | 407,35 | 427,50 | 2,11% | 777,00 |
| 05.08.2026 | 417,88 | 431,98 | 407,77 | 418,65 | -7,33% | 1.343,00 |
| 04.08.2026 | 427,00 | 459,83 | 426,08 | 451,75 | 7,30% | 8.932,00 |
| 03.08.2026 | 422,48 | 426,65 | 395,02 | 421,02 | 0,40% | 658,00 |
| 31.07.2026 | 424,77 | 448,48 | 418,65 | 419,35 | -0,39% | 502,00 |
| 30.07.2026 | 373,10 | 432,33 | 370,00 | 420,98 | 11,61% | 491,00 |
| 29.07.2026 | 393,52 | 404,95 | 372,80 | 377,17 | -5,33% | 872,00 |
| 28.07.2026 | 422,15 | 423,88 | 389,15 | 398,40 | -8,16% | 4.175,00 |
| 27.07.2026 | 468,00 | 473,15 | 419,60 | 433,77 | -5,30% | 1.050,00 |
| 24.07.2026 | 487,58 | 487,58 | 455,65 | 458,08 | -3,21% | 1.282,00 |
| 23.07.2026 | 484,58 | 489,88 | 461,60 | 473,27 | -2,31% | 758,00 |
| 22.07.2026 | 472,00 | 491,92 | 457,20 | 484,48 | 1,64% | 947,00 |
| 21.07.2026 | 453,20 | 479,63 | 452,77 | 476,65 | 8,24% | 536,00 |
| 20.07.2026 | 430,52 | 460,92 | 430,52 | 440,35 | 1,30% | 520,00 |
| 17.07.2026 | 423,23 | 442,27 | 403,42 | 434,70 | -0,16% | 3.400,00 |
| 16.07.2026 | 461,00 | 463,80 | 430,15 | 435,40 | -5,70% | 6.453,00 |
| 15.07.2026 | 486,80 | 489,92 | 445,80 | 461,70 | -3,81% | 1.165,00 |
| 14.07.2026 | 473,05 | 500,80 | 473,00 | 480,00 | 2,00% | 568,00 |
| 13.07.2026 | 488,70 | 488,70 | 461,48 | 470,58 | -3,26% | 1.457,00 |
| 10.07.2026 | 476,60 | 490,45 | 469,77 | 486,42 | 1,99% | 614,00 |
| 09.07.2026 | 452,25 | 489,38 | 450,80 | 476,92 | 6,07% | 579,00 |
| 08.07.2026 | 453,38 | 458,13 | 437,23 | 449,63 | -0,29% | 1.285,00 |
| 07.07.2026 | 468,35 | 475,30 | 440,15 | 450,95 | -6,65% | 1.619,00 |
| 06.07.2026 | 464,40 | 501,50 | 462,00 | 483,08 | 4,01% | 1.284,00 |
| 03.07.2026 | 453,67 | 466,30 | 453,67 | 464,45 | 3,04% | 224,00 |
| 02.07.2026 | 476,35 | 482,88 | 442,75 | 450,75 | -4,86% | 1.990,00 |
| 01.07.2026 | 506,85 | 506,90 | 473,52 | 473,80 | -7,31% | 982,00 |
| 30.06.2026 | 477,85 | 512,00 | 470,98 | 511,15 | 8,51% | 1.221,00 |
| 29.06.2026 | 456,48 | 474,58 | 434,42 | 471,08 | 2,86% | 1.158,00 |
| 26.06.2026 | 452,13 | 460,73 | 440,40 | 457,98 | -2,02% | 1.376,00 |
| 25.06.2026 | 473,50 | 484,55 | 446,30 | 467,40 | 2,34% | 794,00 |
| 24.06.2026 | 460,83 | 468,58 | 443,55 | 456,73 | -0,07% | 1.376,00 |
| 23.06.2026 | 465,38 | 465,73 | 444,83 | 457,02 | -5,05% | 1.667,00 |
| 22.06.2026 | 463,63 | 492,08 | 463,63 | 481,33 | 3,50% | 518,00 |
| 19.06.2026 | 468,23 | 469,10 | 461,52 | 465,05 | -0,15% | 1.253,00 |
| 18.06.2026 | 454,27 | 469,95 | 454,23 | 465,75 | 4,25% | 1.687,00 |
| 17.06.2026 | 442,20 | 460,42 | 437,55 | 446,75 | 1,65% | 1.041,00 |
| 16.06.2026 | 471,85 | 477,73 | 437,58 | 439,50 | -6,83% | 3.565,00 |
| 15.06.2026 | 446,75 | 480,35 | 446,75 | 471,73 | 6,60% | 1.637,00 |
| 12.06.2026 | 425,77 | 450,65 | 412,80 | 442,50 | 5,04% | 1.423,00 |
| 11.06.2026 | 394,98 | 422,80 | 393,17 | 421,27 | 7,29% | 1.854,00 |
| 10.06.2026 | 402,15 | 412,33 | 388,50 | 392,65 | -2,63% | 1.893,00 |
| 09.06.2026 | 432,05 | 435,73 | 379,05 | 403,25 | -5,14% | 4.663,00 |
| 08.06.2026 | 408,63 | 428,80 | 408,63 | 425,10 | 3,52% | 936,00 |
| 05.06.2026 | 443,92 | 444,60 | 402,70 | 410,65 | -9,29% | 2.787,00 |
| 04.06.2026 | 458,65 | 461,30 | 429,95 | 452,70 | -3,27% | 1.295,00 |
| 03.06.2026 | 444,48 | 470,98 | 443,40 | 468,02 | 4,81% | 1.222,00 |
| 02.06.2026 | 430,90 | 446,70 | 430,00 | 446,55 | 1,91% | 1.257,00 |
| 01.06.2026 | 438,05 | 445,40 | 418,77 | 438,20 | -0,99% | 2.327,00 |
| 29.05.2026 | 448,60 | 451,50 | 431,58 | 442,60 | -0,65% | 2.301,00 |
| 28.05.2026 | 416,33 | 452,20 | 416,00 | 445,48 | 4,13% | 1.190,00 |
| 27.05.2026 | 435,92 | 444,05 | 418,08 | 427,80 | -1,28% | 1.880,00 |
| 26.05.2026 | 411,58 | 435,88 | 407,63 | 433,35 | 6,12% | 2.359,00 |
| 25.05.2026 | 403,10 | 411,80 | 402,63 | 408,35 | 1,28% | 759,00 |