121,050€
-3,07%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 124,20 | 126,22 | 119,26 | 121,00 | -3,11% | 36.855,00 |
| 05.09.2024 | 127,48 | 127,78 | 124,02 | 124,88 | -1,67% | 12.587,00 |
| 04.09.2024 | 124,00 | 129,28 | 122,60 | 127,00 | 2,29% | 34.889,00 |
| 03.09.2024 | 134,52 | 134,88 | 123,50 | 124,16 | -8,37% | 29.688,00 |
| 02.09.2024 | 134,50 | 135,52 | 133,42 | 135,50 | 0,73% | 16.910,00 |
| 30.08.2024 | 132,56 | 134,52 | 131,62 | 134,52 | 2,41% | 11.733,00 |
| 29.08.2024 | 128,44 | 134,80 | 125,90 | 131,36 | -0,23% | 37.987,00 |
| 28.08.2024 | 134,32 | 135,74 | 130,08 | 131,66 | -2,05% | 30.227,00 |
| 27.08.2024 | 134,70 | 135,80 | 133,02 | 134,42 | 0,10% | 23.507,00 |
| 26.08.2024 | 139,00 | 141,86 | 133,30 | 134,28 | -3,17% | 38.116,00 |
| 23.08.2024 | 137,68 | 140,04 | 136,22 | 138,68 | 1,48% | 24.722,00 |
| 22.08.2024 | 141,66 | 143,26 | 135,96 | 136,66 | -3,48% | 37.343,00 |
| 21.08.2024 | 141,00 | 142,04 | 139,40 | 141,58 | 0,73% | 30.346,00 |
| 20.08.2024 | 140,90 | 145,96 | 139,02 | 140,56 | 0,24% | 76.398,00 |
| 19.08.2024 | 134,82 | 140,22 | 133,38 | 140,22 | 4,01% | 52.563,00 |
| 16.08.2024 | 134,54 | 135,74 | 132,02 | 134,82 | 0,43% | 21.752,00 |
| 15.08.2024 | 127,72 | 134,68 | 127,56 | 134,24 | 4,96% | 44.630,00 |
| 14.08.2024 | 128,34 | 130,56 | 124,74 | 127,90 | -0,36% | 26.502,00 |
| 13.08.2024 | 125,76 | 128,46 | 124,18 | 128,36 | 2,66% | 26.141,00 |
| 12.08.2024 | 124,02 | 126,22 | 121,88 | 125,04 | 1,54% | 25.889,00 |
| 09.08.2024 | 125,90 | 126,70 | 121,28 | 123,14 | -1,49% | 41.714,00 |
| 08.08.2024 | 118,00 | 125,00 | 117,66 | 125,00 | 5,97% | 41.227,00 |
| 07.08.2024 | 119,88 | 124,88 | 117,68 | 117,96 | -1,02% | 60.672,00 |
| 06.08.2024 | 128,68 | 129,00 | 118,38 | 119,18 | -2,95% | 123.898,00 |
| 05.08.2024 | 114,00 | 127,00 | 107,02 | 122,80 | 1,12% | 161.070,00 |
| 02.08.2024 | 122,40 | 125,96 | 118,52 | 121,44 | -1,14% | 115.157,00 |
| 01.08.2024 | 135,86 | 136,30 | 120,76 | 122,84 | -8,05% | 89.215,00 |
| 31.07.2024 | 139,80 | 142,02 | 131,08 | 133,60 | 4,52% | 124.046,00 |
| 30.07.2024 | 129,00 | 130,80 | 124,02 | 127,82 | -0,95% | 65.863,00 |
| 29.07.2024 | 130,70 | 133,34 | 128,22 | 129,04 | 0,31% | 44.010,00 |
| 26.07.2024 | 128,48 | 131,20 | 127,34 | 128,64 | 0,88% | 58.651,00 |
| 25.07.2024 | 134,98 | 134,98 | 126,16 | 127,52 | -4,47% | 74.919,00 |
| 24.07.2024 | 140,78 | 141,18 | 133,34 | 133,48 | -5,96% | 60.869,00 |
| 23.07.2024 | 142,50 | 144,62 | 141,06 | 141,94 | -0,96% | 25.029,00 |
| 22.07.2024 | 142,00 | 143,94 | 140,24 | 143,32 | 2,81% | 41.403,00 |
| 19.07.2024 | 143,96 | 145,18 | 138,36 | 139,40 | -2,24% | 40.234,00 |
| 18.07.2024 | 148,30 | 151,78 | 140,60 | 142,60 | -2,14% | 87.287,00 |
| 17.07.2024 | 161,78 | 161,78 | 145,70 | 145,72 | -10,55% | 94.215,00 |
| 16.07.2024 | 165,52 | 166,10 | 160,56 | 162,90 | -1,30% | 26.921,00 |
| 15.07.2024 | 169,00 | 169,90 | 164,02 | 165,04 | -0,97% | 40.103,00 |
| 12.07.2024 | 166,50 | 171,44 | 164,88 | 166,66 | -0,61% | 47.709,00 |
| 11.07.2024 | 169,98 | 171,84 | 163,14 | 167,68 | -1,48% | 66.141,00 |
| 10.07.2024 | 164,00 | 173,08 | 163,32 | 170,20 | 3,73% | 63.247,00 |
| 09.07.2024 | 165,64 | 166,60 | 161,56 | 164,08 | -0,56% | 46.077,00 |
| 08.07.2024 | 158,90 | 165,20 | 158,90 | 165,00 | 4,23% | 50.199,00 |
| 05.07.2024 | 151,52 | 160,74 | 151,50 | 158,30 | 4,56% | 46.028,00 |
| 04.07.2024 | 151,68 | 152,62 | 150,70 | 151,40 | -0,38% | 8.689,00 |
| 03.07.2024 | 153,00 | 153,44 | 150,28 | 151,98 | -0,54% | 25.321,00 |
| 02.07.2024 | 146,48 | 153,00 | 145,00 | 152,80 | 4,06% | 27.097,00 |
| 01.07.2024 | 154,00 | 154,00 | 143,10 | 146,84 | -3,20% | 33.178,00 |
| 28.06.2024 | 149,94 | 155,46 | 149,20 | 151,70 | 1,81% | 23.536,00 |
| 27.06.2024 | 146,30 | 149,92 | 145,82 | 149,00 | 0,89% | 23.026,00 |
| 26.06.2024 | 150,00 | 151,98 | 146,20 | 147,68 | -1,28% | 28.284,00 |
| 25.06.2024 | 149,02 | 150,46 | 146,38 | 149,60 | 0,16% | 27.244,00 |
| 24.06.2024 | 151,00 | 152,20 | 147,64 | 149,36 | -1,09% | 20.546,00 |
| 21.06.2024 | 151,76 | 152,52 | 147,80 | 151,00 | 0,00% | 23.064,00 |
| 20.06.2024 | 142,00 | 155,56 | 142,00 | 151,00 | 6,77% | 84.280,00 |
| 19.06.2024 | 143,30 | 143,72 | 141,06 | 141,42 | -1,71% | 57.181,00 |
| 18.06.2024 | 147,58 | 147,88 | 142,92 | 143,88 | -2,52% | 50.768,00 |
| 17.06.2024 | 149,64 | 149,80 | 143,82 | 147,60 | -0,93% | 60.444,00 |
| 14.06.2024 | 148,80 | 151,00 | 147,72 | 148,98 | -0,16% | 32.981,00 |
| 13.06.2024 | 148,98 | 150,20 | 146,12 | 149,22 | 0,48% | 47.043,00 |
| 12.06.2024 | 148,32 | 149,54 | 146,82 | 148,50 | 0,47% | 42.772,00 |
| 11.06.2024 | 148,62 | 150,60 | 146,50 | 147,80 | -0,78% | 40.681,00 |
| 10.06.2024 | 154,50 | 154,50 | 148,42 | 148,96 | -4,22% | 63.293,00 |
| 07.06.2024 | 153,92 | 156,50 | 152,86 | 155,52 | 1,25% | 38.162,00 |
| 06.06.2024 | 153,18 | 155,68 | 150,56 | 153,60 | 0,55% | 46.710,00 |
| 05.06.2024 | 147,52 | 153,60 | 147,24 | 152,76 | 3,78% | 43.681,00 |
| 04.06.2024 | 150,28 | 151,56 | 146,06 | 147,20 | -1,84% | 47.065,00 |
| 03.06.2024 | 155,30 | 157,50 | 147,86 | 149,96 | -2,62% | 67.350,00 |
| 31.05.2024 | 152,86 | 155,58 | 147,74 | 154,00 | 0,13% | 31.977,00 |
| 30.05.2024 | 151,98 | 155,40 | 151,32 | 153,80 | 0,65% | 33.759,00 |
| 29.05.2024 | 158,42 | 158,44 | 150,30 | 152,80 | -3,13% | 46.957,00 |
| 28.05.2024 | 156,00 | 160,48 | 151,76 | 157,74 | 0,88% | 51.000,00 |
| 27.05.2024 | 154,48 | 156,48 | 154,02 | 156,36 | 2,18% | 28.623,00 |
| 24.05.2024 | 148,94 | 154,50 | 147,66 | 153,02 | 3,06% | 34.523,00 |
| 23.05.2024 | 156,28 | 159,50 | 146,50 | 148,48 | -2,76% | 73.876,00 |
| 22.05.2024 | 152,00 | 156,30 | 151,60 | 152,70 | 0,78% | 28.726,00 |
| 21.05.2024 | 153,50 | 153,70 | 150,38 | 151,52 | -1,20% | 26.570,00 |
| 20.05.2024 | 152,46 | 154,88 | 151,50 | 153,36 | 1,46% | 19.954,00 |
| 17.05.2024 | 150,20 | 156,44 | 149,26 | 151,16 | 0,84% | 51.515,00 |
| 16.05.2024 | 147,18 | 154,56 | 147,10 | 149,90 | 2,11% | 45.412,00 |
| 15.05.2024 | 141,90 | 146,80 | 141,38 | 146,80 | 3,67% | 21.106,00 |
| 14.05.2024 | 139,12 | 141,76 | 137,66 | 141,60 | 1,51% | 24.416,00 |
| 13.05.2024 | 140,82 | 141,76 | 139,50 | 139,50 | -1,13% | 18.965,00 |
| 10.05.2024 | 141,82 | 144,70 | 140,54 | 141,10 | -0,21% | 16.721,00 |
| 09.05.2024 | 142,58 | 143,08 | 139,94 | 141,40 | -1,19% | 10.313,00 |
| 08.05.2024 | 143,42 | 144,30 | 141,78 | 143,10 | -0,38% | 19.555,00 |
| 07.05.2024 | 145,00 | 146,00 | 142,80 | 143,64 | -0,73% | 23.170,00 |
| 06.05.2024 | 141,04 | 145,30 | 140,50 | 144,70 | 3,56% | 45.444,00 |
| 03.05.2024 | 136,94 | 140,10 | 135,40 | 139,72 | 2,81% | 37.559,00 |
| 02.05.2024 | 135,00 | 138,00 | 132,22 | 135,90 | -8,76% | 86.201,00 |
| 30.04.2024 | 149,84 | 151,70 | 148,60 | 148,94 | -0,37% | 55.909,00 |
| 29.04.2024 | 148,70 | 150,20 | 146,24 | 149,50 | 1,56% | 58.832,00 |
| 26.04.2024 | 147,00 | 148,32 | 143,40 | 147,20 | 2,71% | 32.372,00 |
| 25.04.2024 | 139,38 | 144,30 | 137,50 | 143,32 | 1,23% | 23.529,00 |
| 24.04.2024 | 144,48 | 146,84 | 140,98 | 141,58 | -0,44% | 39.552,00 |
| 23.04.2024 | 139,38 | 143,36 | 138,92 | 142,20 | 2,04% | 32.522,00 |
| 22.04.2024 | 138,26 | 140,90 | 136,94 | 139,36 | 1,23% | 46.161,00 |
| 19.04.2024 | 143,30 | 145,62 | 136,54 | 137,66 | -5,25% | 73.480,00 |