571,650€
-0,82%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 580,20 | 581,90 | 571,25 | 571,25 | -0,89% | 10.023,00 |
| 06.10.2026 | 563,00 | 584,80 | 558,70 | 576,40 | 2,38% | 38.102,00 |
| 05.10.2026 | 567,40 | 569,90 | 553,60 | 563,00 | 0,04% | 14.028,00 |
| 02.10.2026 | 550,70 | 572,10 | 548,10 | 562,80 | 2,83% | 31.804,00 |
| 01.10.2026 | 552,80 | 558,00 | 534,00 | 547,30 | 1,24% | 18.072,00 |
| 30.09.2026 | 534,60 | 542,40 | 528,60 | 540,60 | 0,99% | 10.425,00 |
| 29.09.2026 | 533,30 | 550,00 | 531,10 | 535,30 | 0,15% | 14.597,00 |
| 28.09.2026 | 542,00 | 552,10 | 525,30 | 534,50 | -3,57% | 28.130,00 |
| 25.09.2026 | 556,30 | 566,50 | 549,30 | 554,30 | 0,33% | 24.832,00 |
| 24.09.2026 | 536,60 | 554,10 | 524,20 | 552,50 | 2,58% | 28.746,00 |
| 23.09.2026 | 542,40 | 547,90 | 534,10 | 538,60 | -1,05% | 24.876,00 |
| 22.09.2026 | 534,00 | 545,50 | 526,70 | 544,30 | 1,36% | 38.922,00 |
| 21.09.2026 | 494,00 | 537,70 | 494,00 | 537,00 | 10,27% | 74.658,00 |
| 18.09.2026 | 476,20 | 487,00 | 472,35 | 487,00 | 2,39% | 19.523,00 |
| 17.09.2026 | 451,30 | 480,50 | 448,40 | 475,65 | 6,66% | 26.704,00 |
| 16.09.2026 | 438,30 | 456,95 | 438,30 | 445,95 | 2,13% | 27.577,00 |
| 15.09.2026 | 425,75 | 444,50 | 423,50 | 436,65 | 2,19% | 10.303,00 |
| 14.09.2026 | 430,20 | 431,50 | 416,55 | 427,30 | -3,91% | 17.840,00 |
| 11.09.2026 | 433,05 | 448,85 | 432,20 | 444,70 | 2,48% | 11.368,00 |
| 10.09.2026 | 448,70 | 449,25 | 432,75 | 433,95 | -2,89% | 11.605,00 |
| 09.09.2026 | 436,00 | 452,20 | 427,55 | 446,85 | 2,85% | 22.873,00 |
| 08.09.2026 | 418,00 | 440,65 | 414,00 | 434,45 | 4,99% | 31.608,00 |
| 07.09.2026 | 409,00 | 416,15 | 409,00 | 413,80 | 0,67% | 11.218,00 |
| 04.09.2026 | 395,35 | 412,00 | 394,50 | 411,05 | 4,78% | 15.856,00 |
| 03.09.2026 | 392,85 | 395,40 | 379,25 | 392,30 | -0,58% | 13.676,00 |
| 02.09.2026 | 394,70 | 398,65 | 390,70 | 394,60 | -0,11% | 6.771,00 |
| 01.09.2026 | 405,20 | 407,85 | 389,90 | 395,05 | -2,50% | 11.235,00 |
| 31.08.2026 | 403,90 | 409,90 | 399,65 | 405,20 | 0,80% | 8.666,00 |
| 28.08.2026 | 405,65 | 411,70 | 401,35 | 402,00 | -1,80% | 12.526,00 |
| 27.08.2026 | 414,45 | 420,95 | 403,55 | 409,35 | -0,78% | 12.912,00 |
| 26.08.2026 | 410,50 | 421,30 | 405,85 | 412,55 | 0,50% | 10.618,00 |
| 25.08.2026 | 394,55 | 412,45 | 394,55 | 410,50 | 4,92% | 14.142,00 |
| 24.08.2026 | 398,95 | 400,00 | 387,40 | 391,25 | -3,47% | 12.814,00 |
| 21.08.2026 | 402,00 | 408,85 | 396,00 | 405,30 | 1,00% | 12.924,00 |
| 20.08.2026 | 402,80 | 406,85 | 393,05 | 401,30 | 0,55% | 14.322,00 |
| 19.08.2026 | 412,00 | 421,35 | 396,60 | 399,10 | -4,58% | 18.314,00 |
| 18.08.2026 | 432,50 | 432,65 | 410,40 | 418,25 | -4,29% | 17.598,00 |
| 17.08.2026 | 447,10 | 450,90 | 436,05 | 437,00 | -1,58% | 24.394,00 |
| 14.08.2026 | 418,40 | 444,15 | 417,05 | 444,00 | 5,94% | 25.589,00 |
| 13.08.2026 | 421,85 | 431,30 | 416,05 | 419,10 | -0,05% | 12.985,00 |
| 12.08.2026 | 412,10 | 425,70 | 411,85 | 419,30 | 2,16% | 25.361,00 |
| 11.08.2026 | 409,05 | 412,00 | 401,05 | 410,45 | 0,70% | 16.032,00 |
| 10.08.2026 | 418,30 | 423,55 | 407,55 | 407,60 | -2,42% | 13.688,00 |
| 07.08.2026 | 426,80 | 435,70 | 411,70 | 417,70 | -1,61% | 19.107,00 |
| 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 |