486,650€
1,39%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 486,80 | 489,90 | 481,20 | 486,35 | 1,32% | 72,00 |
| 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 |
| 22.05.2026 | 393,10 | 414,33 | 390,00 | 403,20 | 4,15% | 1.382,00 |
| 21.05.2026 | 386,55 | 388,25 | 372,70 | 387,15 | 0,92% | 1.722,00 |
| 20.05.2026 | 357,17 | 386,27 | 356,50 | 383,63 | 8,12% | 2.225,00 |
| 19.05.2026 | 357,58 | 369,10 | 339,15 | 354,83 | -1,82% | 3.545,00 |
| 18.05.2026 | 364,75 | 376,60 | 352,98 | 361,40 | -0,99% | 1.561,00 |
| 15.05.2026 | 373,88 | 378,15 | 364,17 | 365,02 | -5,52% | 2.105,00 |
| 14.05.2026 | 378,63 | 388,27 | 371,02 | 386,35 | 1,60% | 2.727,00 |
| 13.05.2026 | 386,95 | 396,60 | 370,13 | 380,27 | -0,20% | 2.597,00 |
| 12.05.2026 | 381,50 | 390,75 | 363,38 | 381,05 | -2,00% | 5.294,00 |
| 11.05.2026 | 393,42 | 400,80 | 382,65 | 388,83 | 0,71% | 3.364,00 |
| 08.05.2026 | 350,27 | 387,15 | 350,00 | 386,10 | 10,92% | 4.111,00 |
| 07.05.2026 | 354,52 | 362,70 | 341,42 | 348,08 | -2,34% | 2.738,00 |
| 06.05.2026 | 357,02 | 366,75 | 342,65 | 356,42 | 17,74% | 12.502,00 |
| 05.05.2026 | 294,17 | 307,30 | 293,75 | 302,73 | 3,59% | 2.254,00 |
| 04.05.2026 | 311,27 | 312,15 | 289,58 | 292,23 | -3,29% | 17.917,00 |
| 30.04.2026 | 290,55 | 302,50 | 284,83 | 302,17 | 4,88% | 2.793,00 |
| 29.04.2026 | 276,38 | 291,38 | 273,02 | 288,13 | 4,34% | 1.401,00 |
| 28.04.2026 | 282,38 | 282,65 | 264,90 | 276,15 | -3,38% | 4.255,00 |
| 27.04.2026 | 300,83 | 302,23 | 280,25 | 285,83 | -3,23% | 3.553,00 |
| 24.04.2026 | 280,52 | 301,15 | 279,30 | 295,38 | 13,24% | 4.703,00 |
| 23.04.2026 | 258,42 | 265,00 | 255,18 | 260,85 | 0,61% | 3.606,00 |
| 22.04.2026 | 245,77 | 259,75 | 244,25 | 259,27 | 7,30% | 3.648,00 |
| 21.04.2026 | 234,00 | 243,58 | 233,85 | 241,63 | 3,66% | 487,00 |
| 20.04.2026 | 233,50 | 243,30 | 231,27 | 233,10 | -1,22% | 1.290,00 |
| 17.04.2026 | 235,60 | 237,50 | 230,30 | 235,98 | 0,08% | 1.494,00 |
| 16.04.2026 | 219,08 | 237,00 | 218,40 | 235,77 | 7,88% | 4.166,00 |
| 15.04.2026 | 215,55 | 218,58 | 213,00 | 218,55 | 1,08% | 1.071,00 |
| 14.04.2026 | 209,73 | 216,63 | 208,23 | 216,23 | 3,05% | 1.877,00 |
| 13.04.2026 | 205,52 | 210,40 | 205,35 | 209,83 | 0,42% | 954,00 |
| 10.04.2026 | 202,68 | 212,60 | 201,48 | 208,95 | 3,33% | 4.056,00 |
| 09.04.2026 | 196,53 | 202,50 | 196,16 | 202,23 | 2,03% | 1.402,00 |
| 08.04.2026 | 197,73 | 200,13 | 194,34 | 198,20 | 4,12% | 5.952,00 |
| 07.04.2026 | 188,93 | 191,97 | 186,29 | 190,35 | 1,31% | 1.901,00 |
| 02.04.2026 | 177,14 | 188,30 | 174,16 | 187,88 | 3,51% | 1.802,00 |
| 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 |