114,510€
-0,27%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 114,40 | 116,78 | 111,50 | 114,40 | -0,37% | 90.112,00 |
| 19.12.2024 | 117,24 | 118,52 | 114,34 | 114,82 | -2,25% | 55.884,00 |
| 18.12.2024 | 118,60 | 121,94 | 116,32 | 117,46 | -1,56% | 56.886,00 |
| 17.12.2024 | 120,60 | 120,98 | 117,40 | 119,32 | -1,09% | 69.363,00 |
| 16.12.2024 | 121,60 | 121,94 | 117,42 | 120,64 | -0,23% | 66.174,00 |
| 13.12.2024 | 126,44 | 126,44 | 119,02 | 120,92 | -3,08% | 65.091,00 |
| 12.12.2024 | 124,98 | 125,82 | 122,88 | 124,76 | 0,52% | 51.574,00 |
| 11.12.2024 | 121,80 | 125,04 | 120,24 | 124,12 | 2,22% | 54.543,00 |
| 10.12.2024 | 124,56 | 125,32 | 120,76 | 121,42 | -2,13% | 86.800,00 |
| 09.12.2024 | 132,00 | 132,48 | 123,10 | 124,06 | -5,57% | 149.732,00 |
| 06.12.2024 | 133,98 | 135,22 | 130,18 | 131,38 | -1,69% | 44.592,00 |
| 05.12.2024 | 136,60 | 136,78 | 132,60 | 133,64 | -2,31% | 33.669,00 |
| 04.12.2024 | 135,60 | 137,10 | 134,22 | 136,80 | 1,27% | 37.443,00 |
| 03.12.2024 | 136,30 | 137,08 | 134,32 | 135,08 | -0,28% | 39.640,00 |
| 02.12.2024 | 129,92 | 136,24 | 129,92 | 135,46 | 4,72% | 64.886,00 |
| 29.11.2024 | 130,20 | 131,18 | 128,68 | 129,36 | -1,13% | 27.258,00 |
| 28.11.2024 | 130,02 | 130,88 | 129,32 | 130,84 | 1,44% | 17.727,00 |
| 27.11.2024 | 131,50 | 131,80 | 125,82 | 128,98 | -1,83% | 28.901,00 |
| 26.11.2024 | 134,72 | 136,46 | 130,64 | 131,38 | -2,33% | 26.701,00 |
| 25.11.2024 | 133,18 | 135,70 | 132,48 | 134,52 | 1,26% | 28.154,00 |
| 22.11.2024 | 131,16 | 133,62 | 130,90 | 132,84 | 1,54% | 23.348,00 |
| 21.11.2024 | 129,80 | 133,00 | 128,18 | 130,82 | 0,18% | 29.800,00 |
| 20.11.2024 | 132,26 | 132,98 | 128,56 | 130,58 | -0,70% | 31.805,00 |
| 19.11.2024 | 131,94 | 132,36 | 129,60 | 131,50 | 0,20% | 21.638,00 |
| 18.11.2024 | 130,00 | 133,00 | 128,52 | 131,24 | 2,53% | 28.049,00 |
| 15.11.2024 | 130,88 | 130,88 | 126,74 | 128,00 | -3,07% | 41.096,00 |
| 14.11.2024 | 131,90 | 134,60 | 131,26 | 132,06 | 0,24% | 33.469,00 |
| 13.11.2024 | 134,90 | 136,14 | 131,74 | 131,74 | -2,60% | 30.316,00 |
| 12.11.2024 | 137,80 | 139,16 | 133,64 | 135,26 | -1,97% | 30.091,00 |
| 11.11.2024 | 139,00 | 139,76 | 136,08 | 137,98 | -0,13% | 52.834,00 |
| 08.11.2024 | 139,86 | 140,46 | 137,68 | 138,16 | -0,35% | 36.101,00 |
| 07.11.2024 | 135,64 | 139,00 | 135,06 | 138,64 | 2,51% | 32.810,00 |
| 06.11.2024 | 134,70 | 136,98 | 132,22 | 135,24 | 4,26% | 71.076,00 |
| 05.11.2024 | 129,60 | 131,30 | 128,82 | 129,72 | 0,32% | 31.884,00 |
| 04.11.2024 | 130,40 | 131,94 | 128,30 | 129,30 | -1,54% | 49.180,00 |
| 01.11.2024 | 133,40 | 134,26 | 129,96 | 131,32 | -0,70% | 36.147,00 |
| 31.10.2024 | 135,60 | 136,62 | 132,02 | 132,24 | -3,09% | 54.596,00 |
| 30.10.2024 | 141,70 | 142,50 | 136,02 | 136,46 | -4,40% | 138.616,00 |
| 29.10.2024 | 149,80 | 155,08 | 142,44 | 142,74 | -3,54% | 74.465,00 |
| 28.10.2024 | 145,66 | 148,06 | 145,62 | 147,98 | 2,17% | 74.729,00 |
| 25.10.2024 | 142,10 | 146,48 | 141,82 | 144,84 | 2,22% | 27.177,00 |
| 24.10.2024 | 142,14 | 144,30 | 141,06 | 141,70 | 0,16% | 21.969,00 |
| 23.10.2024 | 142,34 | 142,78 | 139,78 | 141,48 | -1,09% | 23.924,00 |
| 22.10.2024 | 145,48 | 145,60 | 140,52 | 143,04 | -2,11% | 32.469,00 |
| 21.10.2024 | 143,70 | 146,12 | 142,16 | 146,12 | 1,88% | 25.263,00 |
| 18.10.2024 | 144,88 | 145,94 | 143,28 | 143,42 | -0,61% | 14.848,00 |
| 17.10.2024 | 144,04 | 148,64 | 144,04 | 144,30 | 0,35% | 30.238,00 |
| 16.10.2024 | 144,12 | 145,16 | 142,42 | 143,80 | -0,15% | 29.995,00 |
| 15.10.2024 | 151,00 | 151,20 | 143,04 | 144,02 | -5,00% | 45.657,00 |
| 14.10.2024 | 153,44 | 154,86 | 151,60 | 151,60 | -1,22% | 33.474,00 |
| 11.10.2024 | 150,88 | 154,62 | 149,30 | 153,48 | 2,12% | 47.357,00 |
| 10.10.2024 | 156,32 | 157,70 | 148,18 | 150,30 | -4,00% | 57.920,00 |
| 09.10.2024 | 157,50 | 159,72 | 154,88 | 156,56 | -0,63% | 42.705,00 |
| 08.10.2024 | 155,16 | 158,22 | 154,54 | 157,56 | 1,06% | 43.989,00 |
| 07.10.2024 | 156,12 | 157,48 | 153,28 | 155,90 | 0,10% | 52.733,00 |
| 04.10.2024 | 147,86 | 155,96 | 147,64 | 155,74 | 5,73% | 39.459,00 |
| 03.10.2024 | 144,10 | 151,00 | 143,32 | 147,30 | 1,73% | 18.373,00 |
| 02.10.2024 | 143,28 | 147,44 | 143,02 | 144,80 | -0,06% | 12.379,00 |
| 01.10.2024 | 147,34 | 149,20 | 143,08 | 144,88 | -1,44% | 24.511,00 |
| 30.09.2024 | 146,50 | 147,76 | 143,42 | 147,00 | -0,41% | 21.503,00 |
| 27.09.2024 | 149,58 | 150,70 | 146,76 | 147,60 | -1,51% | 35.524,00 |
| 26.09.2024 | 148,28 | 151,16 | 146,86 | 149,86 | 2,90% | 62.933,00 |
| 25.09.2024 | 141,30 | 146,40 | 140,44 | 145,64 | 2,78% | 25.335,00 |
| 24.09.2024 | 140,98 | 143,16 | 138,58 | 141,70 | 0,58% | 26.440,00 |
| 23.09.2024 | 140,62 | 141,08 | 139,42 | 140,88 | 0,92% | 22.326,00 |
| 20.09.2024 | 140,78 | 140,78 | 136,96 | 139,60 | -0,54% | 15.765,00 |
| 19.09.2024 | 136,30 | 142,66 | 135,80 | 140,36 | 5,00% | 40.503,00 |
| 18.09.2024 | 134,96 | 136,48 | 133,50 | 133,68 | -1,40% | 14.918,00 |
| 17.09.2024 | 136,02 | 138,66 | 134,40 | 135,58 | -0,85% | 24.163,00 |
| 16.09.2024 | 137,16 | 138,78 | 135,22 | 136,74 | -0,68% | 16.526,00 |
| 13.09.2024 | 136,46 | 137,94 | 135,86 | 137,68 | 1,04% | 27.250,00 |
| 12.09.2024 | 136,10 | 137,00 | 133,82 | 136,26 | 0,07% | 43.156,00 |
| 11.09.2024 | 128,10 | 136,28 | 127,96 | 136,16 | 5,22% | 33.538,00 |
| 10.09.2024 | 125,26 | 129,72 | 124,28 | 129,40 | 3,52% | 16.015,00 |
| 09.09.2024 | 122,00 | 125,40 | 121,86 | 125,00 | 3,31% | 16.988,00 |
| 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 |