94,840€
-0,36%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 95,38 | 95,92 | 93,22 | 95,00 | -0,19% | 22.949,00 |
| 01.04.2025 | 94,24 | 95,66 | 93,56 | 95,18 | 0,08% | 27.193,00 |
| 31.03.2025 | 93,39 | 95,10 | 91,39 | 95,10 | 0,32% | 49.391,00 |
| 28.03.2025 | 98,56 | 98,77 | 94,72 | 94,80 | -3,71% | 39.972,00 |
| 27.03.2025 | 101,50 | 101,50 | 97,83 | 98,45 | -3,52% | 45.263,00 |
| 26.03.2025 | 106,30 | 107,50 | 101,06 | 102,04 | -4,03% | 41.637,00 |
| 25.03.2025 | 106,40 | 106,88 | 104,24 | 106,32 | 0,91% | 49.162,00 |
| 24.03.2025 | 100,00 | 106,28 | 99,50 | 105,36 | 6,42% | 59.593,00 |
| 21.03.2025 | 98,43 | 99,05 | 96,36 | 99,00 | 0,42% | 22.159,00 |
| 20.03.2025 | 98,01 | 99,98 | 96,96 | 98,59 | 1,04% | 29.789,00 |
| 19.03.2025 | 94,02 | 98,83 | 93,65 | 97,58 | 3,60% | 38.191,00 |
| 18.03.2025 | 96,29 | 96,48 | 94,19 | 94,19 | -2,25% | 175.257,00 |
| 17.03.2025 | 92,80 | 97,25 | 92,01 | 96,36 | 3,68% | 53.484,00 |
| 14.03.2025 | 91,80 | 92,98 | 91,01 | 92,94 | 2,45% | 33.438,00 |
| 13.03.2025 | 92,01 | 92,65 | 89,55 | 90,72 | -1,06% | 41.216,00 |
| 12.03.2025 | 88,81 | 93,49 | 88,71 | 91,69 | 3,72% | 45.013,00 |
| 11.03.2025 | 88,50 | 90,62 | 86,88 | 88,40 | -1,27% | 47.687,00 |
| 10.03.2025 | 92,11 | 93,39 | 88,61 | 89,54 | -3,22% | 57.999,00 |
| 07.03.2025 | 91,91 | 92,70 | 88,81 | 92,52 | 0,71% | 52.347,00 |
| 06.03.2025 | 93,70 | 94,10 | 91,11 | 91,87 | -2,59% | 53.108,00 |
| 05.03.2025 | 96,25 | 96,29 | 91,80 | 94,31 | -0,55% | 53.485,00 |
| 04.03.2025 | 93,55 | 97,22 | 90,48 | 94,83 | 1,21% | 75.763,00 |
| 03.03.2025 | 96,70 | 97,46 | 92,82 | 93,70 | -2,72% | 53.698,00 |
| 28.02.2025 | 96,25 | 97,70 | 94,87 | 96,32 | 0,74% | 58.637,00 |
| 27.02.2025 | 100,20 | 101,92 | 95,61 | 95,61 | -4,28% | 55.526,00 |
| 26.02.2025 | 100,00 | 101,30 | 99,10 | 99,88 | 0,97% | 54.770,00 |
| 25.02.2025 | 103,50 | 103,52 | 98,70 | 98,92 | -4,33% | 97.836,00 |
| 24.02.2025 | 106,30 | 106,98 | 103,30 | 103,40 | -2,43% | 38.904,00 |
| 21.02.2025 | 108,50 | 110,38 | 105,58 | 105,98 | -2,50% | 36.365,00 |
| 20.02.2025 | 110,00 | 111,40 | 108,00 | 108,70 | -1,22% | 29.218,00 |
| 19.02.2025 | 109,80 | 111,22 | 108,52 | 110,04 | 0,88% | 35.846,00 |
| 18.02.2025 | 109,12 | 110,52 | 108,32 | 109,08 | 0,48% | 32.682,00 |
| 17.02.2025 | 107,60 | 109,00 | 107,06 | 108,56 | 0,78% | 21.808,00 |
| 14.02.2025 | 106,56 | 109,00 | 106,12 | 107,72 | 0,73% | 48.626,00 |
| 13.02.2025 | 107,52 | 110,10 | 106,28 | 106,94 | -0,52% | 64.529,00 |
| 12.02.2025 | 107,34 | 108,18 | 105,50 | 107,50 | 0,26% | 31.660,00 |
| 11.02.2025 | 107,00 | 109,18 | 105,36 | 107,22 | 0,00% | 45.738,00 |
| 10.02.2025 | 104,22 | 107,98 | 104,22 | 107,22 | 2,92% | 50.992,00 |
| 07.02.2025 | 105,88 | 105,96 | 103,32 | 104,18 | -1,68% | 62.590,00 |
| 06.02.2025 | 107,48 | 108,48 | 105,12 | 105,96 | -1,63% | 82.881,00 |
| 05.02.2025 | 104,60 | 107,72 | 102,28 | 107,72 | -6,40% | 271.860,00 |
| 04.02.2025 | 111,62 | 115,08 | 111,00 | 115,08 | 3,71% | 90.294,00 |
| 03.02.2025 | 108,60 | 111,70 | 108,08 | 110,96 | -0,73% | 49.755,00 |
| 31.01.2025 | 115,38 | 115,82 | 111,24 | 111,78 | -2,07% | 59.476,00 |
| 30.01.2025 | 113,38 | 115,40 | 112,34 | 114,14 | 1,51% | 38.892,00 |
| 29.01.2025 | 110,16 | 113,78 | 110,16 | 112,44 | 2,72% | 55.373,00 |
| 28.01.2025 | 111,16 | 112,74 | 108,34 | 109,46 | -0,29% | 56.922,00 |
| 27.01.2025 | 113,26 | 113,98 | 107,46 | 109,78 | -6,17% | 111.373,00 |
| 24.01.2025 | 117,36 | 119,48 | 116,54 | 117,00 | -0,95% | 29.867,00 |
| 23.01.2025 | 118,50 | 118,74 | 115,90 | 118,12 | -0,61% | 34.233,00 |
| 22.01.2025 | 118,24 | 120,64 | 117,10 | 118,84 | 1,19% | 50.920,00 |
| 21.01.2025 | 118,54 | 118,80 | 116,56 | 117,44 | -1,48% | 31.221,00 |
| 20.01.2025 | 119,00 | 119,56 | 117,28 | 119,20 | 0,78% | 46.947,00 |
| 17.01.2025 | 115,60 | 119,22 | 115,22 | 118,28 | 2,76% | 43.893,00 |
| 16.01.2025 | 117,70 | 119,08 | 114,88 | 115,10 | -1,27% | 40.888,00 |
| 15.01.2025 | 112,80 | 116,84 | 112,28 | 116,58 | 3,55% | 60.495,00 |
| 14.01.2025 | 115,98 | 116,22 | 111,26 | 112,58 | -1,95% | 39.034,00 |
| 13.01.2025 | 112,80 | 115,04 | 110,84 | 114,82 | 1,22% | 58.180,00 |
| 10.01.2025 | 116,30 | 116,86 | 111,80 | 113,44 | -3,37% | 89.874,00 |
| 09.01.2025 | 117,68 | 117,84 | 116,02 | 117,40 | -0,64% | 34.323,00 |
| 08.01.2025 | 123,68 | 124,42 | 116,64 | 118,16 | -4,04% | 104.807,00 |
| 07.01.2025 | 125,00 | 126,50 | 122,44 | 123,14 | -1,17% | 62.877,00 |
| 06.01.2025 | 123,90 | 125,78 | 122,84 | 124,60 | 2,40% | 76.297,00 |
| 03.01.2025 | 117,92 | 121,78 | 117,64 | 121,68 | 3,43% | 51.898,00 |
| 02.01.2025 | 118,00 | 119,40 | 116,52 | 117,64 | -1,47% | 51.825,00 |
| 30.12.2024 | 119,50 | 120,52 | 119,16 | 119,40 | -0,58% | 29.212,00 |
| 27.12.2024 | 120,78 | 120,92 | 117,28 | 120,10 | 0,25% | 57.207,00 |
| 23.12.2024 | 115,20 | 121,42 | 115,20 | 119,80 | 4,72% | 61.693,00 |
| 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 |