132,040€
1,01%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 130,82 | 133,76 | 130,82 | 132,04 | 1,01% | 33.297,00 |
| 21.11.2024 | 130,20 | 133,18 | 128,18 | 130,72 | 0,48% | 53.621,00 |
| 20.11.2024 | 132,58 | 133,04 | 130,00 | 130,10 | -0,61% | 83.286,00 |
| 19.11.2024 | 131,86 | 132,22 | 129,56 | 130,90 | -1,22% | 49.146,00 |
| 18.11.2024 | 129,06 | 132,86 | 128,40 | 132,52 | 3,37% | 90.368,00 |
| 15.11.2024 | 130,70 | 130,84 | 128,20 | 128,20 | -3,03% | 51.072,00 |
| 14.11.2024 | 132,40 | 134,56 | 131,68 | 132,20 | -1,49% | 35.763,00 |
| 13.11.2024 | 135,08 | 136,24 | 133,70 | 134,20 | -1,18% | 28.718,00 |
| 12.11.2024 | 137,82 | 139,02 | 135,66 | 135,80 | -1,16% | 49.754,00 |
| 11.11.2024 | 139,44 | 139,72 | 136,22 | 137,40 | -1,09% | 35.414,00 |
| 08.11.2024 | 140,12 | 140,50 | 137,72 | 138,92 | 0,96% | 37.691,00 |
| 07.11.2024 | 135,04 | 138,20 | 135,00 | 137,60 | 2,69% | 34.088,00 |
| 06.11.2024 | 134,46 | 135,50 | 132,32 | 134,00 | 3,00% | 34.036,00 |
| 05.11.2024 | 130,00 | 131,26 | 129,20 | 130,10 | -0,58% | 17.307,00 |
| 04.11.2024 | 130,70 | 131,70 | 128,40 | 130,86 | -0,26% | 24.040,00 |
| 01.11.2024 | 133,84 | 134,12 | 130,10 | 131,20 | -1,97% | 31.029,00 |
| 31.10.2024 | 135,00 | 136,52 | 132,04 | 133,84 | -2,97% | 31.938,00 |
| 30.10.2024 | 141,22 | 142,42 | 137,60 | 137,94 | -8,93% | 83.350,00 |
| 29.10.2024 | 149,48 | 152,00 | 147,52 | 151,46 | 3,09% | 35.431,00 |
| 28.10.2024 | 145,96 | 148,00 | 145,28 | 146,92 | 0,84% | 19.895,00 |
| 25.10.2024 | 142,20 | 146,76 | 142,04 | 145,70 | 2,45% | 14.046,00 |
| 24.10.2024 | 142,34 | 144,22 | 142,00 | 142,22 | 0,65% | 16.348,00 |
| 23.10.2024 | 142,40 | 142,84 | 140,34 | 141,30 | -0,44% | 12.422,00 |
| 22.10.2024 | 145,30 | 145,66 | 141,66 | 141,92 | -0,94% | 17.783,00 |
| 21.10.2024 | 143,98 | 144,68 | 142,20 | 143,26 | -0,56% | 18.366,00 |
| 18.10.2024 | 144,80 | 146,00 | 143,36 | 144,06 | -1,19% | 23.169,00 |
| 17.10.2024 | 146,46 | 148,58 | 144,84 | 145,80 | 0,83% | 38.630,00 |
| 16.10.2024 | 144,78 | 145,26 | 142,66 | 144,60 | -0,22% | 40.289,00 |
| 15.10.2024 | 151,36 | 151,36 | 143,28 | 144,92 | -5,18% | 52.828,00 |
| 14.10.2024 | 153,40 | 154,84 | 152,40 | 152,84 | 1,04% | 31.976,00 |
| 11.10.2024 | 150,98 | 151,80 | 149,06 | 151,26 | -3,43% | 54.397,00 |
| 10.10.2024 | 156,40 | 157,78 | 153,94 | 156,64 | 0,15% | 38.252,00 |
| 09.10.2024 | 157,70 | 159,72 | 155,10 | 156,40 | -0,10% | 33.821,00 |
| 08.10.2024 | 155,00 | 158,20 | 154,80 | 156,56 | 1,10% | 40.759,00 |
| 07.10.2024 | 156,72 | 157,28 | 153,36 | 154,86 | 1,61% | 46.566,00 |
| 04.10.2024 | 148,40 | 154,00 | 147,82 | 152,40 | 2,41% | 35.373,00 |
| 03.10.2024 | 144,30 | 151,00 | 143,38 | 148,82 | 1,24% | 36.935,00 |
| 02.10.2024 | 143,56 | 147,72 | 143,10 | 147,00 | 1,60% | 22.928,00 |
| 01.10.2024 | 147,62 | 149,34 | 143,40 | 144,68 | -1,66% | 25.108,00 |
| 30.09.2024 | 146,22 | 147,74 | 143,04 | 147,12 | -0,23% | 29.622,00 |
| 27.09.2024 | 149,12 | 150,86 | 147,36 | 147,46 | -0,43% | 25.812,00 |
| 26.09.2024 | 148,22 | 151,22 | 147,06 | 148,10 | 2,14% | 32.700,00 |
| 25.09.2024 | 141,00 | 145,12 | 140,28 | 145,00 | 2,90% | 18.141,00 |
| 24.09.2024 | 141,00 | 142,22 | 138,58 | 140,92 | 0,73% | 25.098,00 |
| 23.09.2024 | 140,64 | 141,28 | 139,46 | 139,90 | 1,36% | 19.933,00 |
| 20.09.2024 | 140,18 | 141,10 | 136,98 | 138,02 | -2,18% | 17.191,00 |
| 19.09.2024 | 136,26 | 141,34 | 136,10 | 141,10 | 4,91% | 25.712,00 |
| 18.09.2024 | 135,32 | 136,02 | 133,90 | 134,50 | -2,14% | 13.720,00 |
| 17.09.2024 | 136,82 | 138,78 | 135,72 | 137,44 | 0,32% | 27.071,00 |
| 16.09.2024 | 136,96 | 138,38 | 135,22 | 137,00 | -0,06% | 28.422,00 |
| 13.09.2024 | 136,50 | 137,88 | 136,04 | 137,08 | 1,39% | 28.595,00 |
| 12.09.2024 | 135,90 | 137,04 | 133,84 | 135,20 | 4,55% | 39.633,00 |
| 11.09.2024 | 128,28 | 132,66 | 128,00 | 129,32 | 2,77% | 39.847,00 |
| 10.09.2024 | 124,98 | 126,66 | 124,52 | 125,84 | 1,86% | 14.789,00 |
| 09.09.2024 | 122,02 | 124,50 | 122,02 | 123,54 | 2,97% | 18.798,00 |
| 06.09.2024 | 124,34 | 126,14 | 119,58 | 119,98 | -4,44% | 28.083,00 |
| 05.09.2024 | 126,86 | 127,44 | 124,00 | 125,56 | -1,64% | 15.090,00 |
| 04.09.2024 | 123,00 | 129,02 | 122,96 | 127,66 | -0,67% | 40.928,00 |
| 03.09.2024 | 134,62 | 134,68 | 127,50 | 128,52 | -5,29% | 18.378,00 |
| 02.09.2024 | 133,90 | 135,70 | 133,46 | 135,70 | 2,66% | 8.022,00 |
| 30.08.2024 | 132,68 | 134,42 | 132,02 | 132,18 | -1,18% | 16.139,00 |
| 29.08.2024 | 128,02 | 134,52 | 127,66 | 133,76 | 2,12% | 44.612,00 |
| 28.08.2024 | 135,02 | 135,64 | 130,10 | 130,98 | -2,11% | 12.519,00 |
| 27.08.2024 | 135,00 | 135,82 | 133,80 | 133,80 | -0,87% | 20.934,00 |
| 26.08.2024 | 138,74 | 141,80 | 133,56 | 134,98 | -2,23% | 20.515,00 |
| 23.08.2024 | 137,40 | 140,00 | 136,78 | 138,06 | -0,93% | 20.568,00 |
| 22.08.2024 | 141,56 | 143,54 | 139,36 | 139,36 | -0,99% | 15.530,00 |
| 21.08.2024 | 140,30 | 142,00 | 139,70 | 140,76 | -0,98% | 29.817,00 |
| 20.08.2024 | 140,72 | 145,98 | 140,00 | 142,16 | 2,49% | 61.496,00 |
| 19.08.2024 | 134,42 | 139,62 | 133,32 | 138,70 | 3,00% | 60.742,00 |
| 16.08.2024 | 134,84 | 135,88 | 132,14 | 134,66 | 1,40% | 24.915,00 |
| 15.08.2024 | 128,28 | 133,22 | 127,74 | 132,80 | 4,32% | 19.550,00 |
| 14.08.2024 | 128,64 | 130,42 | 124,82 | 127,30 | -0,48% | 25.620,00 |
| 13.08.2024 | 125,70 | 128,16 | 123,68 | 127,92 | 3,00% | 34.358,00 |
| 12.08.2024 | 123,78 | 126,26 | 122,00 | 124,20 | 1,09% | 19.682,00 |
| 09.08.2024 | 125,60 | 126,56 | 121,44 | 122,86 | -0,50% | 28.327,00 |
| 08.08.2024 | 118,92 | 123,74 | 117,70 | 123,48 | 0,23% | 38.680,00 |
| 07.08.2024 | 120,40 | 124,74 | 119,00 | 123,20 | 2,58% | 49.478,00 |
| 06.08.2024 | 126,20 | 127,02 | 118,34 | 120,10 | -3,32% | 171.389,00 |
| 05.08.2024 | 108,20 | 124,70 | 107,86 | 124,22 | -0,18% | 155.864,00 |
| 02.08.2024 | 119,24 | 125,42 | 118,50 | 124,44 | -2,37% | 89.895,00 |
| 01.08.2024 | 134,68 | 135,98 | 126,50 | 127,46 | -5,43% | 43.554,00 |
| 31.07.2024 | 141,60 | 142,40 | 134,50 | 134,78 | 6,41% | 74.609,00 |
| 30.07.2024 | 129,16 | 131,00 | 126,28 | 126,66 | -1,39% | 29.064,00 |
| 29.07.2024 | 131,12 | 133,50 | 128,44 | 128,44 | 0,27% | 26.446,00 |
| 26.07.2024 | 129,00 | 131,20 | 127,40 | 128,10 | -1,45% | 32.789,00 |
| 25.07.2024 | 134,90 | 134,90 | 126,90 | 129,98 | -5,57% | 50.401,00 |
| 24.07.2024 | 140,28 | 141,36 | 136,68 | 137,64 | -4,63% | 18.423,00 |
| 23.07.2024 | 142,06 | 144,66 | 141,00 | 144,32 | 2,57% | 16.163,00 |
| 22.07.2024 | 140,20 | 143,72 | 140,14 | 140,70 | 0,57% | 29.560,00 |
| 19.07.2024 | 143,90 | 143,90 | 139,80 | 139,90 | -0,85% | 33.322,00 |
| 18.07.2024 | 150,48 | 150,54 | 140,72 | 141,10 | -6,53% | 74.278,00 |
| 17.07.2024 | 160,40 | 160,40 | 148,98 | 150,96 | -6,25% | 73.037,00 |
| 16.07.2024 | 165,68 | 165,84 | 160,58 | 161,02 | -3,79% | 31.653,00 |
| 15.07.2024 | 168,70 | 169,70 | 165,30 | 167,36 | -1,55% | 29.183,00 |
| 12.07.2024 | 166,20 | 171,04 | 165,00 | 170,00 | 2,82% | 34.822,00 |
| 11.07.2024 | 169,80 | 171,90 | 165,24 | 165,34 | -2,01% | 59.627,00 |
| 10.07.2024 | 163,50 | 172,76 | 163,46 | 168,74 | 3,59% | 30.978,00 |
| 09.07.2024 | 165,76 | 166,60 | 161,46 | 162,90 | 1,00% | 40.768,00 |
| 08.07.2024 | 159,96 | 163,40 | 159,14 | 161,28 | 2,15% | 22.255,00 |