178,560€
-7,93%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 204,15 | 207,20 | 177,88 | 178,66 | -7,88% | 133.668,00 |
| 19.11.2025 | 196,62 | 203,65 | 190,72 | 193,94 | -2,53% | 77.924,00 |
| 18.11.2025 | 203,65 | 207,40 | 193,60 | 198,98 | -4,01% | 110.260,00 |
| 17.11.2025 | 215,15 | 215,70 | 204,80 | 207,30 | -2,22% | 37.727,00 |
| 14.11.2025 | 211,65 | 218,20 | 201,75 | 212,00 | -0,47% | 62.826,00 |
| 13.11.2025 | 223,60 | 223,95 | 211,30 | 213,00 | -4,68% | 76.389,00 |
| 12.11.2025 | 217,00 | 227,45 | 214,20 | 223,45 | 9,16% | 135.482,00 |
| 11.11.2025 | 211,75 | 213,95 | 202,70 | 204,70 | -3,03% | 43.947,00 |
| 10.11.2025 | 208,00 | 215,40 | 207,50 | 211,10 | 4,63% | 70.978,00 |
| 07.11.2025 | 207,10 | 208,95 | 194,02 | 201,75 | -1,90% | 125.132,00 |
| 06.11.2025 | 221,35 | 223,65 | 204,40 | 205,65 | -7,80% | 70.202,00 |
| 05.11.2025 | 210,00 | 226,00 | 205,05 | 223,05 | 2,29% | 117.706,00 |
| 04.11.2025 | 220,85 | 224,10 | 215,60 | 218,05 | -3,26% | 86.580,00 |
| 03.11.2025 | 223,60 | 226,35 | 220,45 | 225,40 | 1,10% | 58.915,00 |
| 31.10.2025 | 223,05 | 227,15 | 219,85 | 222,95 | -0,18% | 40.492,00 |
| 30.10.2025 | 225,00 | 227,80 | 220,05 | 223,35 | -1,41% | 61.212,00 |
| 29.10.2025 | 225,30 | 229,45 | 220,70 | 226,55 | 1,68% | 175.540,00 |
| 28.10.2025 | 221,05 | 227,10 | 220,15 | 222,80 | -0,16% | 61.374,00 |
| 27.10.2025 | 220,00 | 224,85 | 214,80 | 223,15 | 2,53% | 152.537,00 |
| 24.10.2025 | 205,30 | 217,65 | 204,85 | 217,65 | 7,56% | 105.201,00 |
| 23.10.2025 | 198,50 | 202,95 | 196,10 | 202,35 | 2,14% | 47.094,00 |
| 22.10.2025 | 204,25 | 206,70 | 193,66 | 198,12 | -3,43% | 65.555,00 |
| 21.10.2025 | 207,15 | 208,35 | 201,95 | 205,15 | -0,80% | 51.718,00 |
| 20.10.2025 | 202,30 | 208,45 | 201,30 | 206,80 | 3,49% | 82.074,00 |
| 17.10.2025 | 197,50 | 201,90 | 191,02 | 199,82 | -0,46% | 96.400,00 |
| 16.10.2025 | 204,50 | 207,95 | 200,10 | 200,75 | -2,00% | 116.174,00 |
| 15.10.2025 | 190,60 | 205,40 | 190,04 | 204,85 | 9,09% | 137.224,00 |
| 14.10.2025 | 185,30 | 193,72 | 180,64 | 187,78 | 0,34% | 109.434,00 |
| 13.10.2025 | 189,22 | 193,86 | 185,74 | 187,14 | 1,16% | 167.139,00 |
| 10.10.2025 | 202,00 | 202,55 | 183,48 | 185,00 | -8,03% | 161.512,00 |
| 09.10.2025 | 204,55 | 207,05 | 198,44 | 201,15 | -0,67% | 194.310,00 |
| 08.10.2025 | 182,76 | 202,80 | 181,32 | 202,50 | 11,64% | 202.905,00 |
| 07.10.2025 | 177,60 | 187,64 | 176,84 | 181,38 | 4,35% | 223.489,00 |
| 06.10.2025 | 140,18 | 194,70 | 139,98 | 173,82 | 24,02% | 587.243,00 |
| 03.10.2025 | 145,98 | 146,98 | 139,32 | 140,16 | -3,27% | 36.265,00 |
| 02.10.2025 | 140,60 | 146,22 | 140,54 | 144,90 | 3,51% | 71.397,00 |
| 01.10.2025 | 136,84 | 139,98 | 135,12 | 139,98 | 1,48% | 33.085,00 |
| 30.09.2025 | 137,12 | 138,08 | 135,76 | 137,94 | 0,25% | 29.718,00 |
| 29.09.2025 | 135,74 | 140,08 | 135,74 | 137,60 | 1,03% | 55.812,00 |
| 26.09.2025 | 136,98 | 138,72 | 134,42 | 136,20 | -1,53% | 19.775,00 |
| 25.09.2025 | 136,98 | 138,42 | 132,34 | 138,32 | 1,11% | 26.222,00 |
| 24.09.2025 | 136,32 | 140,70 | 134,92 | 136,80 | 0,46% | 25.405,00 |
| 23.09.2025 | 135,82 | 138,28 | 134,74 | 136,18 | 0,70% | 26.927,00 |
| 22.09.2025 | 133,66 | 138,08 | 131,82 | 135,24 | 0,79% | 48.271,00 |
| 19.09.2025 | 133,20 | 135,72 | 131,90 | 134,18 | 0,28% | 31.881,00 |
| 18.09.2025 | 136,18 | 137,00 | 126,50 | 133,80 | -0,59% | 133.706,00 |
| 17.09.2025 | 135,50 | 136,34 | 131,02 | 134,60 | -0,68% | 27.830,00 |
| 16.09.2025 | 136,82 | 137,66 | 134,34 | 135,52 | -1,05% | 18.195,00 |
| 15.09.2025 | 135,54 | 136,98 | 134,12 | 136,96 | 1,30% | 42.079,00 |
| 12.09.2025 | 133,02 | 136,84 | 132,28 | 135,20 | 1,91% | 35.531,00 |
| 11.09.2025 | 136,30 | 137,18 | 132,02 | 132,66 | -2,67% | 41.625,00 |
| 10.09.2025 | 136,14 | 140,00 | 135,04 | 136,30 | 2,33% | 45.317,00 |
| 09.09.2025 | 128,68 | 133,22 | 128,44 | 133,20 | 3,50% | 31.796,00 |
| 08.09.2025 | 128,00 | 129,98 | 127,10 | 128,70 | 0,09% | 54.494,00 |
| 05.09.2025 | 139,58 | 139,60 | 128,02 | 128,58 | -7,54% | 72.650,00 |
| 04.09.2025 | 138,72 | 140,04 | 135,60 | 139,06 | 0,07% | 18.099,00 |
| 03.09.2025 | 138,96 | 140,28 | 137,60 | 138,96 | -0,33% | 18.049,00 |
| 02.09.2025 | 137,62 | 139,42 | 134,70 | 139,42 | 1,22% | 46.345,00 |
| 01.09.2025 | 139,00 | 139,98 | 137,74 | 137,74 | -0,96% | 22.270,00 |
| 29.08.2025 | 144,18 | 144,52 | 138,62 | 139,08 | -3,66% | 27.346,00 |
| 28.08.2025 | 142,00 | 146,58 | 141,38 | 144,36 | 0,43% | 25.831,00 |
| 27.08.2025 | 143,88 | 145,08 | 142,40 | 143,74 | 0,36% | 23.142,00 |
| 26.08.2025 | 139,52 | 145,88 | 139,22 | 143,22 | 1,55% | 43.546,00 |
| 25.08.2025 | 143,10 | 143,66 | 138,12 | 141,04 | -1,54% | 37.911,00 |
| 22.08.2025 | 139,98 | 143,94 | 138,22 | 143,24 | 1,53% | 49.888,00 |
| 21.08.2025 | 142,88 | 144,20 | 139,76 | 141,08 | -0,51% | 39.013,00 |
| 20.08.2025 | 140,50 | 142,80 | 135,72 | 141,80 | -0,77% | 103.958,00 |
| 19.08.2025 | 150,00 | 150,98 | 142,58 | 142,90 | -5,36% | 65.353,00 |
| 18.08.2025 | 152,88 | 153,00 | 149,60 | 151,00 | -0,53% | 35.208,00 |
| 15.08.2025 | 155,20 | 155,90 | 150,46 | 151,80 | -2,25% | 47.162,00 |
| 14.08.2025 | 157,40 | 159,04 | 153,84 | 155,30 | -1,50% | 54.965,00 |
| 13.08.2025 | 149,98 | 159,34 | 149,12 | 157,66 | 5,30% | 125.998,00 |
| 12.08.2025 | 148,52 | 150,22 | 144,74 | 149,72 | 0,97% | 59.680,00 |
| 11.08.2025 | 147,98 | 154,00 | 142,98 | 148,28 | 0,03% | 86.142,00 |
| 08.08.2025 | 149,26 | 151,84 | 146,36 | 148,24 | 0,31% | 69.253,00 |
| 07.08.2025 | 141,00 | 150,98 | 141,00 | 147,78 | 5,68% | 95.616,00 |
| 06.08.2025 | 140,20 | 144,78 | 135,72 | 139,84 | -7,13% | 282.883,00 |
| 05.08.2025 | 155,00 | 156,36 | 149,10 | 150,58 | -1,49% | 225.610,00 |
| 04.08.2025 | 148,46 | 153,70 | 148,46 | 152,86 | 2,92% | 78.051,00 |
| 01.08.2025 | 152,58 | 152,58 | 144,14 | 148,52 | -3,93% | 165.952,00 |
| 31.07.2025 | 162,48 | 162,48 | 153,08 | 154,60 | -1,55% | 148.395,00 |
| 30.07.2025 | 154,90 | 157,34 | 151,70 | 157,04 | 2,37% | 132.296,00 |
| 29.07.2025 | 151,02 | 157,92 | 150,86 | 153,40 | 2,47% | 162.833,00 |
| 28.07.2025 | 143,10 | 149,96 | 142,28 | 149,70 | 5,66% | 132.039,00 |
| 25.07.2025 | 139,98 | 142,48 | 138,52 | 141,68 | 2,74% | 92.558,00 |
| 24.07.2025 | 136,20 | 139,26 | 134,66 | 137,90 | 2,53% | 92.390,00 |
| 23.07.2025 | 131,90 | 135,36 | 131,90 | 134,50 | 1,94% | 42.328,00 |
| 22.07.2025 | 134,00 | 134,10 | 127,52 | 131,94 | -1,90% | 94.957,00 |
| 21.07.2025 | 135,94 | 137,04 | 134,36 | 134,50 | -0,46% | 69.969,00 |
| 18.07.2025 | 138,90 | 139,26 | 134,22 | 135,12 | -2,29% | 55.865,00 |
| 17.07.2025 | 137,58 | 140,18 | 137,02 | 138,28 | 0,49% | 118.351,00 |
| 16.07.2025 | 134,42 | 137,70 | 130,72 | 137,60 | 2,47% | 107.948,00 |
| 15.07.2025 | 128,20 | 136,00 | 127,80 | 134,28 | 7,12% | 154.668,00 |
| 14.07.2025 | 125,78 | 126,54 | 121,52 | 125,36 | 0,05% | 92.040,00 |
| 11.07.2025 | 123,84 | 126,08 | 121,10 | 125,30 | 1,67% | 87.115,00 |
| 10.07.2025 | 117,96 | 124,90 | 117,20 | 123,24 | 4,37% | 65.057,00 |
| 09.07.2025 | 118,04 | 120,12 | 117,22 | 118,08 | 0,48% | 42.945,00 |
| 08.07.2025 | 115,32 | 118,98 | 115,02 | 117,52 | 2,07% | 53.658,00 |
| 07.07.2025 | 117,00 | 117,62 | 113,92 | 115,14 | -1,51% | 64.645,00 |
| 04.07.2025 | 117,28 | 119,18 | 116,02 | 116,90 | -0,63% | 39.532,00 |