128,840€
-7,35%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2025 | 118,22 | 119,22 | 116,70 | 117,64 | 0,38% | 42.562,00 |
| 02.07.2025 | 116,10 | 118,56 | 113,84 | 117,20 | 1,51% | 41.426,00 |
| 01.07.2025 | 120,48 | 120,48 | 114,84 | 115,46 | -4,29% | 68.214,00 |
| 30.06.2025 | 122,76 | 124,50 | 119,88 | 120,64 | -1,84% | 70.381,00 |
| 27.06.2025 | 122,98 | 125,96 | 121,12 | 122,90 | 0,15% | 75.644,00 |
| 26.06.2025 | 123,60 | 126,58 | 121,12 | 122,72 | -0,36% | 107.781,00 |
| 25.06.2025 | 120,00 | 124,02 | 119,64 | 123,16 | 3,32% | 115.192,00 |
| 24.06.2025 | 113,80 | 119,38 | 113,52 | 119,20 | 6,35% | 120.037,00 |
| 23.06.2025 | 110,58 | 115,54 | 110,08 | 112,08 | 0,65% | 68.216,00 |
| 20.06.2025 | 109,60 | 115,30 | 109,60 | 111,36 | 3,11% | 82.117,00 |
| 19.06.2025 | 110,28 | 110,28 | 107,42 | 108,00 | -2,21% | 35.375,00 |
| 18.06.2025 | 111,22 | 112,70 | 109,58 | 110,44 | -0,14% | 61.693,00 |
| 17.06.2025 | 108,52 | 113,26 | 108,10 | 110,60 | 1,34% | 111.620,00 |
| 16.06.2025 | 101,96 | 110,66 | 101,00 | 109,14 | 8,49% | 92.006,00 |
| 13.06.2025 | 101,50 | 102,12 | 99,30 | 100,60 | -1,72% | 52.730,00 |
| 12.06.2025 | 105,58 | 106,20 | 101,92 | 102,36 | -2,99% | 48.596,00 |
| 11.06.2025 | 107,92 | 108,60 | 104,40 | 105,52 | -1,99% | 39.015,00 |
| 10.06.2025 | 106,22 | 108,58 | 105,72 | 107,66 | 1,72% | 61.013,00 |
| 09.06.2025 | 102,22 | 107,12 | 102,08 | 105,84 | 3,87% | 43.613,00 |
| 06.06.2025 | 101,20 | 103,70 | 100,52 | 101,90 | 0,77% | 36.582,00 |
| 05.06.2025 | 103,98 | 104,66 | 100,34 | 101,12 | -2,97% | 39.446,00 |
| 04.06.2025 | 103,18 | 104,40 | 101,34 | 104,22 | 1,05% | 36.825,00 |
| 03.06.2025 | 100,38 | 103,48 | 99,60 | 103,14 | 3,00% | 28.374,00 |
| 02.06.2025 | 96,77 | 100,42 | 95,71 | 100,14 | 2,55% | 28.807,00 |
| 30.05.2025 | 99,41 | 99,69 | 95,78 | 97,65 | -1,61% | 24.824,00 |
| 29.05.2025 | 102,50 | 103,92 | 99,15 | 99,25 | -0,77% | 60.742,00 |
| 28.05.2025 | 101,82 | 102,36 | 99,84 | 100,02 | -0,89% | 28.700,00 |
| 27.05.2025 | 99,00 | 101,78 | 98,60 | 100,92 | 1,43% | 31.419,00 |
| 26.05.2025 | 98,23 | 99,50 | 98,00 | 99,50 | 2,48% | 35.775,00 |
| 23.05.2025 | 98,20 | 98,50 | 94,31 | 97,09 | -1,10% | 61.090,00 |
| 22.05.2025 | 98,24 | 99,98 | 98,17 | 98,17 | -1,12% | 31.231,00 |
| 21.05.2025 | 100,46 | 102,36 | 98,08 | 99,28 | -1,29% | 40.206,00 |
| 20.05.2025 | 102,38 | 102,42 | 99,40 | 100,58 | -1,55% | 27.924,00 |
| 19.05.2025 | 102,88 | 102,88 | 100,54 | 102,16 | -2,78% | 53.699,00 |
| 16.05.2025 | 102,98 | 105,94 | 102,26 | 105,08 | 2,32% | 47.637,00 |
| 15.05.2025 | 104,78 | 105,18 | 102,04 | 102,70 | -2,60% | 69.639,00 |
| 14.05.2025 | 102,18 | 109,04 | 100,90 | 105,44 | 4,85% | 128.956,00 |
| 13.05.2025 | 97,59 | 101,24 | 96,77 | 100,56 | 3,18% | 54.163,00 |
| 12.05.2025 | 94,41 | 99,89 | 94,40 | 97,46 | 6,68% | 113.120,00 |
| 09.05.2025 | 91,19 | 91,87 | 90,03 | 91,36 | 0,81% | 47.710,00 |
| 08.05.2025 | 89,89 | 93,36 | 89,21 | 90,63 | 1,93% | 82.936,00 |
| 07.05.2025 | 89,00 | 90,95 | 85,50 | 88,91 | 2,49% | 107.511,00 |
| 06.05.2025 | 89,00 | 89,58 | 85,79 | 86,75 | -2,36% | 37.825,00 |
| 05.05.2025 | 89,99 | 90,31 | 86,31 | 88,85 | 1,73% | 40.575,00 |
| 02.05.2025 | 85,38 | 88,21 | 85,38 | 87,34 | 1,56% | 47.475,00 |
| 30.04.2025 | 83,80 | 86,00 | 80,83 | 86,00 | 1,84% | 24.692,00 |
| 29.04.2025 | 84,51 | 85,37 | 83,67 | 84,45 | -0,01% | 17.065,00 |
| 28.04.2025 | 84,00 | 85,75 | 82,73 | 84,46 | -0,64% | 22.927,00 |
| 25.04.2025 | 83,37 | 85,34 | 81,92 | 85,00 | 2,66% | 36.886,00 |
| 24.04.2025 | 79,54 | 83,26 | 78,26 | 82,80 | 3,73% | 47.615,00 |
| 23.04.2025 | 78,00 | 82,50 | 77,84 | 79,82 | 5,64% | 62.293,00 |
| 22.04.2025 | 74,70 | 76,11 | 74,25 | 75,56 | -1,90% | 50.514,00 |
| 17.04.2025 | 78,10 | 79,31 | 76,17 | 77,02 | -0,72% | 24.792,00 |
| 16.04.2025 | 77,99 | 79,75 | 74,77 | 77,58 | -8,22% | 94.478,00 |