84,470€
0,87%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 84,58 | 84,89 | 84,38 | 84,38 | 0,76% | 3.076,00 |
| 25.04.2025 | 84,50 | 84,50 | 81,95 | 83,74 | 2,18% | 36.770,00 |
| 24.04.2025 | 79,48 | 82,19 | 78,29 | 81,95 | 2,27% | 54.286,00 |
| 23.04.2025 | 78,24 | 82,70 | 77,88 | 80,13 | 6,93% | 48.334,00 |
| 22.04.2025 | 75,10 | 75,70 | 74,50 | 74,94 | -2,15% | 38.401,00 |
| 17.04.2025 | 79,00 | 79,24 | 76,36 | 76,59 | -3,16% | 40.409,00 |
| 16.04.2025 | 78,28 | 79,65 | 77,00 | 79,09 | -7,11% | 130.578,00 |
| 15.04.2025 | 83,30 | 85,64 | 82,71 | 85,14 | 2,15% | 32.769,00 |
| 14.04.2025 | 85,00 | 86,47 | 83,17 | 83,35 | 3,28% | 55.984,00 |
| 11.04.2025 | 79,63 | 83,26 | 76,90 | 80,70 | 1,95% | 90.183,00 |
| 10.04.2025 | 88,40 | 88,42 | 79,16 | 79,16 | 7,16% | 109.578,00 |
| 09.04.2025 | 70,17 | 75,58 | 69,00 | 73,87 | -6,03% | 142.342,00 |
| 08.04.2025 | 77,22 | 81,48 | 76,13 | 78,61 | 3,67% | 93.218,00 |
| 07.04.2025 | 70,61 | 80,20 | 70,43 | 75,83 | -3,55% | 227.226,00 |
| 04.04.2025 | 85,01 | 85,59 | 76,47 | 78,62 | -9,66% | 126.719,00 |
| 03.04.2025 | 90,00 | 90,50 | 85,96 | 87,03 | -8,56% | 44.636,00 |
| 02.04.2025 | 94,78 | 95,42 | 93,28 | 95,18 | 0,55% | 17.308,00 |
| 01.04.2025 | 95,07 | 95,64 | 93,57 | 94,66 | 0,83% | 19.797,00 |
| 31.03.2025 | 93,49 | 94,64 | 91,54 | 93,88 | -1,24% | 44.409,00 |
| 28.03.2025 | 98,12 | 98,77 | 94,77 | 95,06 | -3,59% | 26.084,00 |
| 27.03.2025 | 99,95 | 100,18 | 97,91 | 98,60 | -3,37% | 54.694,00 |
| 26.03.2025 | 106,22 | 107,50 | 101,92 | 102,04 | -2,43% | 28.611,00 |
| 25.03.2025 | 105,84 | 106,00 | 104,28 | 104,58 | -0,78% | 44.004,00 |
| 24.03.2025 | 99,80 | 105,70 | 99,45 | 105,40 | 7,27% | 63.220,00 |
| 21.03.2025 | 98,42 | 98,55 | 96,40 | 98,26 | 0,00% | 18.989,00 |
| 20.03.2025 | 98,63 | 100,02 | 96,88 | 98,26 | 1,87% | 88.799,00 |
| 19.03.2025 | 95,30 | 96,61 | 93,63 | 96,46 | 1,24% | 18.977,00 |
| 18.03.2025 | 95,68 | 96,40 | 94,43 | 95,28 | -0,02% | 36.454,00 |
| 17.03.2025 | 92,52 | 97,23 | 92,07 | 95,30 | 3,27% | 46.164,00 |
| 14.03.2025 | 91,56 | 92,65 | 91,05 | 92,28 | 1,75% | 30.243,00 |
| 13.03.2025 | 91,86 | 92,61 | 90,19 | 90,69 | -2,02% | 41.759,00 |
| 12.03.2025 | 89,29 | 92,56 | 89,10 | 92,56 | 4,33% | 57.545,00 |
| 11.03.2025 | 88,83 | 90,67 | 86,86 | 88,72 | -3,00% | 74.726,00 |
| 10.03.2025 | 91,95 | 93,27 | 89,90 | 91,46 | 2,10% | 33.437,00 |
| 07.03.2025 | 91,30 | 92,00 | 89,58 | 89,58 | -2,92% | 33.844,00 |
| 06.03.2025 | 93,50 | 93,50 | 91,27 | 92,27 | 0,29% | 37.669,00 |
| 05.03.2025 | 95,68 | 95,85 | 91,82 | 92,00 | -0,15% | 45.230,00 |
| 04.03.2025 | 93,33 | 93,96 | 90,50 | 92,14 | -4,12% | 79.849,00 |
| 03.03.2025 | 96,96 | 97,52 | 94,80 | 96,10 | -0,37% | 46.526,00 |
| 28.02.2025 | 95,94 | 97,74 | 94,90 | 96,46 | -2,16% | 75.825,00 |
| 27.02.2025 | 100,58 | 101,90 | 98,29 | 98,59 | -1,51% | 44.354,00 |
| 26.02.2025 | 100,54 | 100,92 | 99,10 | 100,10 | -0,26% | 54.315,00 |
| 25.02.2025 | 102,36 | 103,42 | 99,91 | 100,36 | -3,98% | 71.712,00 |
| 24.02.2025 | 106,44 | 107,00 | 103,42 | 104,52 | -3,13% | 28.558,00 |
| 21.02.2025 | 108,78 | 110,32 | 107,84 | 107,90 | -0,72% | 19.297,00 |
| 20.02.2025 | 110,00 | 111,44 | 107,96 | 108,68 | -1,95% | 22.492,00 |
| 19.02.2025 | 110,18 | 111,26 | 108,54 | 110,84 | 1,65% | 27.048,00 |
| 18.02.2025 | 108,76 | 110,60 | 108,44 | 109,04 | 0,41% | 35.800,00 |
| 17.02.2025 | 108,42 | 108,88 | 107,82 | 108,60 | 0,76% | 14.346,00 |
| 14.02.2025 | 107,64 | 109,00 | 106,82 | 107,78 | -0,65% | 43.051,00 |
| 13.02.2025 | 107,60 | 110,06 | 107,00 | 108,48 | 2,07% | 39.264,00 |
| 12.02.2025 | 107,48 | 107,80 | 105,50 | 106,28 | -2,57% | 30.961,00 |
| 11.02.2025 | 107,06 | 109,08 | 105,46 | 109,08 | 1,28% | 29.202,00 |
| 10.02.2025 | 104,50 | 107,70 | 104,48 | 107,70 | 3,56% | 48.661,00 |
| 07.02.2025 | 105,62 | 105,94 | 103,30 | 104,00 | -2,00% | 42.416,00 |
| 06.02.2025 | 107,28 | 108,50 | 105,24 | 106,12 | 1,45% | 56.587,00 |
| 05.02.2025 | 104,90 | 105,52 | 102,24 | 104,60 | -7,84% | 164.417,00 |
| 04.02.2025 | 111,76 | 113,60 | 110,94 | 113,50 | 2,14% | 76.199,00 |
| 03.02.2025 | 109,74 | 111,66 | 109,40 | 111,12 | -1,80% | 45.370,00 |
| 31.01.2025 | 115,10 | 115,70 | 113,00 | 113,16 | -0,09% | 36.453,00 |
| 30.01.2025 | 113,34 | 115,40 | 112,40 | 113,26 | 1,36% | 26.859,00 |
| 29.01.2025 | 111,98 | 113,10 | 110,76 | 111,74 | 2,80% | 35.586,00 |
| 28.01.2025 | 112,14 | 112,60 | 108,40 | 108,70 | -0,91% | 90.106,00 |
| 27.01.2025 | 112,80 | 113,84 | 109,00 | 109,70 | -7,32% | 212.538,00 |
| 24.01.2025 | 117,50 | 119,44 | 117,00 | 118,36 | -0,07% | 39.519,00 |
| 23.01.2025 | 118,36 | 118,68 | 116,00 | 118,44 | -1,77% | 27.468,00 |
| 22.01.2025 | 118,42 | 120,58 | 117,14 | 120,58 | 2,39% | 34.365,00 |
| 21.01.2025 | 117,64 | 118,80 | 116,68 | 117,76 | -0,84% | 27.624,00 |
| 20.01.2025 | 118,70 | 119,16 | 117,20 | 118,76 | 0,47% | 26.032,00 |
| 17.01.2025 | 115,44 | 119,22 | 115,44 | 118,20 | 2,27% | 31.476,00 |
| 16.01.2025 | 118,92 | 118,96 | 114,90 | 115,58 | 0,17% | 59.783,00 |
| 15.01.2025 | 112,60 | 116,32 | 112,38 | 115,38 | 3,28% | 44.878,00 |
| 14.01.2025 | 115,74 | 116,28 | 111,50 | 111,72 | -1,34% | 47.218,00 |
| 13.01.2025 | 112,28 | 114,60 | 111,00 | 113,24 | 0,57% | 49.417,00 |
| 10.01.2025 | 116,30 | 116,58 | 111,80 | 112,60 | -4,38% | 84.954,00 |
| 09.01.2025 | 117,28 | 117,76 | 116,20 | 117,76 | -1,04% | 25.980,00 |
| 08.01.2025 | 123,46 | 124,42 | 117,30 | 119,00 | -3,94% | 103.785,00 |
| 07.01.2025 | 124,94 | 126,74 | 122,56 | 123,88 | -0,50% | 60.749,00 |
| 06.01.2025 | 123,80 | 125,38 | 123,00 | 124,50 | 3,58% | 68.034,00 |
| 03.01.2025 | 118,20 | 120,44 | 117,14 | 120,20 | 1,28% | 32.733,00 |
| 02.01.2025 | 118,10 | 119,52 | 116,20 | 118,68 | -0,64% | 56.492,00 |
| 30.12.2024 | 119,74 | 120,46 | 119,24 | 119,44 | 0,22% | 17.155,00 |
| 27.12.2024 | 119,94 | 120,44 | 117,46 | 119,18 | -0,63% | 20.268,00 |
| 23.12.2024 | 116,48 | 121,52 | 115,80 | 119,94 | 3,13% | 45.006,00 |
| 20.12.2024 | 114,00 | 116,76 | 111,50 | 116,30 | -0,22% | 66.500,00 |
| 19.12.2024 | 118,00 | 118,54 | 114,96 | 116,56 | -2,85% | 45.777,00 |
| 18.12.2024 | 119,18 | 120,70 | 119,00 | 119,98 | 0,10% | 37.530,00 |
| 17.12.2024 | 120,20 | 120,84 | 117,34 | 119,86 | 0,00% | 46.438,00 |
| 16.12.2024 | 121,22 | 121,96 | 117,62 | 119,86 | -0,73% | 45.822,00 |
| 13.12.2024 | 125,24 | 126,20 | 119,08 | 120,74 | -2,33% | 57.239,00 |
| 12.12.2024 | 124,46 | 125,78 | 123,18 | 123,62 | 1,16% | 38.426,00 |
| 11.12.2024 | 122,00 | 123,36 | 120,20 | 122,20 | -0,07% | 44.083,00 |
| 10.12.2024 | 124,10 | 125,30 | 122,28 | 122,28 | -2,41% | 58.523,00 |
| 09.12.2024 | 132,10 | 132,34 | 124,70 | 125,30 | -6,06% | 87.430,00 |
| 06.12.2024 | 133,72 | 134,96 | 132,86 | 133,38 | -0,86% | 24.870,00 |
| 05.12.2024 | 136,14 | 136,66 | 134,06 | 134,54 | -0,39% | 18.203,00 |
| 04.12.2024 | 135,38 | 137,20 | 134,26 | 135,06 | -0,16% | 23.139,00 |
| 03.12.2024 | 136,10 | 137,08 | 134,50 | 135,28 | 0,06% | 55.747,00 |
| 02.12.2024 | 130,62 | 135,20 | 130,10 | 135,20 | 3,71% | 37.407,00 |
| 29.11.2024 | 130,40 | 131,16 | 129,00 | 130,36 | -0,09% | 27.276,00 |