429,900€
1,26%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 425,15 | 429,85 | 425,15 | 429,65 | 1,20% | 3.238,00 |
| 06.08.2026 | 415,55 | 431,00 | 407,50 | 424,55 | 1,32% | 24.864,00 |
| 05.08.2026 | 421,80 | 434,90 | 408,00 | 419,00 | -7,36% | 67.787,00 |
| 04.08.2026 | 428,00 | 459,90 | 428,00 | 452,30 | 7,60% | 54.708,00 |
| 03.08.2026 | 423,00 | 426,75 | 395,80 | 420,35 | 1,76% | 32.814,00 |
| 31.07.2026 | 438,65 | 448,60 | 413,10 | 413,10 | -1,95% | 23.875,00 |
| 30.07.2026 | 373,55 | 432,25 | 370,25 | 421,30 | 12,26% | 30.191,00 |
| 29.07.2026 | 395,00 | 405,40 | 372,65 | 375,30 | -6,08% | 65.571,00 |
| 28.07.2026 | 421,10 | 424,10 | 388,95 | 399,60 | -8,03% | 42.681,00 |
| 27.07.2026 | 469,20 | 473,45 | 420,00 | 434,50 | -5,08% | 30.286,00 |
| 24.07.2026 | 479,75 | 484,70 | 455,35 | 457,75 | -2,98% | 17.094,00 |
| 23.07.2026 | 488,00 | 489,85 | 461,55 | 471,80 | -2,45% | 19.886,00 |
| 22.07.2026 | 470,00 | 492,00 | 458,00 | 483,65 | 1,33% | 26.109,00 |
| 21.07.2026 | 452,35 | 479,95 | 452,10 | 477,30 | 8,28% | 18.530,00 |
| 20.07.2026 | 436,00 | 458,20 | 434,20 | 440,80 | 1,70% | 18.096,00 |
| 17.07.2026 | 423,80 | 442,35 | 402,50 | 433,45 | -1,05% | 41.829,00 |
| 16.07.2026 | 462,50 | 464,60 | 430,05 | 438,05 | -5,25% | 25.067,00 |
| 15.07.2026 | 484,00 | 489,75 | 446,20 | 462,30 | -3,78% | 26.166,00 |
| 14.07.2026 | 475,15 | 500,90 | 475,15 | 480,45 | 2,27% | 21.371,00 |
| 13.07.2026 | 475,10 | 483,95 | 461,25 | 469,80 | -3,93% | 31.573,00 |
| 10.07.2026 | 478,15 | 490,30 | 470,05 | 489,00 | 2,07% | 19.211,00 |
| 09.07.2026 | 451,15 | 489,00 | 450,55 | 479,10 | 5,61% | 30.214,00 |
| 08.07.2026 | 452,30 | 457,20 | 437,05 | 453,65 | 0,88% | 20.526,00 |
| 07.07.2026 | 470,00 | 475,30 | 440,05 | 449,70 | -6,90% | 31.426,00 |
| 06.07.2026 | 464,00 | 501,00 | 461,35 | 483,05 | 4,21% | 31.961,00 |
| 03.07.2026 | 456,75 | 467,85 | 455,05 | 463,55 | 2,65% | 10.905,00 |
| 02.07.2026 | 479,60 | 482,70 | 442,90 | 451,60 | -4,73% | 33.495,00 |
| 01.07.2026 | 507,70 | 507,70 | 473,60 | 474,00 | -6,78% | 25.611,00 |
| 30.06.2026 | 476,10 | 511,70 | 470,65 | 508,50 | 7,73% | 56.106,00 |
| 29.06.2026 | 456,60 | 474,55 | 434,30 | 472,00 | 3,21% | 28.090,00 |
| 26.06.2026 | 455,00 | 460,85 | 440,35 | 457,30 | -2,08% | 15.962,00 |
| 25.06.2026 | 471,90 | 484,10 | 447,25 | 467,00 | 2,10% | 29.974,00 |
| 24.06.2026 | 461,50 | 468,75 | 443,30 | 457,40 | 0,09% | 17.120,00 |
| 23.06.2026 | 466,00 | 466,65 | 445,00 | 457,00 | -5,20% | 30.825,00 |
| 22.06.2026 | 464,50 | 491,85 | 464,00 | 482,05 | 3,78% | 35.103,00 |
| 19.06.2026 | 468,50 | 468,50 | 460,15 | 464,50 | -1,10% | 15.541,00 |
| 18.06.2026 | 456,50 | 471,15 | 454,00 | 469,65 | 5,40% | 25.797,00 |
| 17.06.2026 | 447,90 | 460,00 | 437,40 | 445,60 | 1,69% | 18.588,00 |
| 16.06.2026 | 471,50 | 477,50 | 437,30 | 438,20 | -7,26% | 31.863,00 |
| 15.06.2026 | 457,55 | 480,30 | 456,70 | 472,50 | 6,76% | 42.965,00 |
| 12.06.2026 | 424,00 | 450,90 | 412,55 | 442,60 | 4,87% | 33.400,00 |
| 11.06.2026 | 394,20 | 423,15 | 393,00 | 422,05 | 7,71% | 22.818,00 |
| 10.06.2026 | 403,00 | 412,60 | 388,50 | 391,85 | -4,50% | 32.777,00 |
| 09.06.2026 | 430,00 | 435,65 | 379,10 | 410,30 | -3,47% | 48.820,00 |
| 08.06.2026 | 404,30 | 428,90 | 395,00 | 425,05 | 5,07% | 57.729,00 |
| 05.06.2026 | 442,80 | 444,95 | 402,60 | 404,55 | -10,34% | 64.980,00 |
| 04.06.2026 | 460,25 | 461,35 | 429,60 | 451,20 | -3,50% | 36.191,00 |
| 03.06.2026 | 446,55 | 471,00 | 442,95 | 467,55 | 4,13% | 51.017,00 |
| 02.06.2026 | 432,50 | 449,30 | 430,05 | 449,00 | 2,63% | 28.408,00 |
| 01.06.2026 | 439,95 | 444,95 | 419,15 | 437,50 | -1,23% | 48.138,00 |
| 29.05.2026 | 448,25 | 451,95 | 431,55 | 442,95 | -0,37% | 36.994,00 |
| 28.05.2026 | 417,80 | 452,00 | 415,50 | 444,60 | 4,53% | 44.886,00 |
| 27.05.2026 | 436,00 | 444,05 | 418,05 | 425,35 | -1,85% | 50.500,00 |
| 26.05.2026 | 411,00 | 435,95 | 408,05 | 433,35 | 6,74% | 59.827,00 |
| 25.05.2026 | 406,00 | 412,00 | 405,00 | 406,00 | 0,66% | 20.939,00 |
| 22.05.2026 | 391,00 | 414,60 | 390,00 | 403,35 | 4,32% | 61.163,00 |
| 21.05.2026 | 386,95 | 388,00 | 372,65 | 386,65 | 0,36% | 33.359,00 |
| 20.05.2026 | 356,75 | 386,15 | 356,05 | 385,25 | 8,03% | 42.251,00 |
| 19.05.2026 | 357,45 | 368,80 | 338,90 | 356,60 | -1,38% | 51.368,00 |
| 18.05.2026 | 361,00 | 375,55 | 352,95 | 361,60 | -1,08% | 52.325,00 |
| 15.05.2026 | 374,05 | 378,80 | 364,55 | 365,55 | -4,80% | 43.377,00 |
| 14.05.2026 | 379,55 | 388,00 | 370,85 | 384,00 | 0,88% | 24.394,00 |
| 13.05.2026 | 389,00 | 395,75 | 369,80 | 380,65 | 1,28% | 45.824,00 |
| 12.05.2026 | 384,20 | 390,40 | 363,50 | 375,85 | -3,54% | 82.975,00 |
| 11.05.2026 | 392,70 | 400,60 | 382,60 | 389,65 | 0,91% | 90.369,00 |
| 08.05.2026 | 350,40 | 386,95 | 350,25 | 386,15 | 10,88% | 64.771,00 |
| 07.05.2026 | 357,50 | 362,90 | 341,55 | 348,25 | -2,85% | 54.761,00 |
| 06.05.2026 | 356,00 | 366,00 | 342,40 | 358,45 | 18,01% | 178.780,00 |
| 05.05.2026 | 293,90 | 307,45 | 293,75 | 303,75 | 4,02% | 53.427,00 |
| 04.05.2026 | 309,50 | 311,60 | 289,60 | 292,00 | -3,36% | 71.205,00 |
| 30.04.2026 | 290,00 | 302,45 | 284,80 | 302,15 | 4,82% | 56.467,00 |
| 29.04.2026 | 280,30 | 291,00 | 272,90 | 288,25 | 4,42% | 44.473,00 |
| 28.04.2026 | 282,00 | 282,25 | 264,60 | 276,05 | -3,16% | 77.768,00 |
| 27.04.2026 | 299,00 | 302,10 | 280,35 | 285,05 | -3,83% | 144.392,00 |
| 24.04.2026 | 279,50 | 301,30 | 279,15 | 296,40 | 13,37% | 147.526,00 |
| 23.04.2026 | 258,45 | 264,95 | 255,15 | 261,45 | 0,91% | 71.898,00 |
| 22.04.2026 | 245,00 | 259,85 | 243,85 | 259,10 | 7,04% | 83.131,00 |
| 21.04.2026 | 233,80 | 243,40 | 233,75 | 242,05 | 3,88% | 44.691,00 |
| 20.04.2026 | 232,50 | 243,00 | 231,15 | 233,00 | -1,27% | 60.253,00 |
| 17.04.2026 | 234,05 | 237,45 | 231,00 | 236,00 | -0,02% | 59.407,00 |
| 16.04.2026 | 218,90 | 236,95 | 218,30 | 236,05 | 8,01% | 120.871,00 |
| 15.04.2026 | 213,95 | 218,55 | 212,80 | 218,55 | 1,09% | 34.717,00 |
| 14.04.2026 | 209,40 | 216,65 | 208,25 | 216,20 | 3,05% | 50.986,00 |
| 13.04.2026 | 206,00 | 210,30 | 205,60 | 209,80 | 0,45% | 51.772,00 |
| 10.04.2026 | 202,25 | 212,60 | 201,40 | 208,85 | 3,34% | 97.679,00 |
| 09.04.2026 | 195,78 | 202,45 | 195,78 | 202,10 | 1,79% | 35.687,00 |
| 08.04.2026 | 197,24 | 200,00 | 194,24 | 198,54 | 3,95% | 68.583,00 |
| 07.04.2026 | 188,80 | 191,64 | 186,44 | 191,00 | 1,43% | 27.838,00 |
| 02.04.2026 | 177,80 | 188,64 | 174,30 | 188,30 | 3,71% | 50.668,00 |
| 01.04.2026 | 177,02 | 184,14 | 176,54 | 181,56 | 3,24% | 45.568,00 |
| 31.03.2026 | 171,26 | 176,72 | 170,70 | 175,86 | 2,59% | 28.300,00 |
| 30.03.2026 | 175,22 | 181,24 | 168,44 | 171,42 | -2,05% | 30.193,00 |
| 27.03.2026 | 178,80 | 179,50 | 171,72 | 175,00 | -1,59% | 30.034,00 |
| 26.03.2026 | 188,52 | 191,18 | 176,26 | 177,82 | -6,75% | 34.780,00 |
| 25.03.2026 | 178,20 | 191,18 | 178,12 | 190,70 | 7,13% | 82.284,00 |
| 24.03.2026 | 174,28 | 178,30 | 173,26 | 178,00 | 1,98% | 20.272,00 |
| 23.03.2026 | 171,02 | 179,74 | 169,62 | 174,54 | 0,13% | 50.618,00 |
| 20.03.2026 | 176,60 | 177,98 | 171,62 | 174,32 | -1,47% | 15.028,00 |
| 19.03.2026 | 173,38 | 177,54 | 168,02 | 176,92 | 2,10% | 23.465,00 |
| 18.03.2026 | 171,32 | 176,12 | 169,72 | 173,28 | 1,71% | 29.429,00 |