171,970€
-1,47%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 175,36 | 176,42 | 174,12 | 174,54 | 0,22% | 11.940,00 |
| 13.02.2026 | 173,72 | 176,72 | 172,00 | 174,16 | -0,18% | 70.437,00 |
| 12.02.2026 | 180,98 | 183,30 | 173,90 | 174,48 | -2,53% | 29.061,00 |
| 11.02.2026 | 179,60 | 185,10 | 176,54 | 179,00 | -1,80% | 39.684,00 |
| 10.02.2026 | 181,10 | 184,00 | 179,90 | 182,28 | 0,24% | 49.204,00 |
| 09.02.2026 | 176,40 | 181,84 | 171,62 | 181,84 | 3,12% | 56.811,00 |
| 06.02.2026 | 164,16 | 176,34 | 163,20 | 176,34 | 6,24% | 111.283,00 |
| 05.02.2026 | 173,66 | 174,56 | 162,14 | 165,98 | -3,68% | 142.824,00 |
| 04.02.2026 | 192,00 | 192,56 | 172,32 | 172,32 | -16,93% | 206.866,00 |
| 03.02.2026 | 212,55 | 214,00 | 205,15 | 207,45 | -1,21% | 66.480,00 |
| 02.02.2026 | 194,66 | 211,60 | 193,90 | 210,00 | 3,22% | 66.051,00 |
| 30.01.2026 | 205,65 | 208,30 | 198,00 | 203,45 | -0,54% | 91.378,00 |
| 29.01.2026 | 213,10 | 217,40 | 202,40 | 204,55 | -3,51% | 57.258,00 |
| 28.01.2026 | 213,70 | 215,85 | 211,40 | 212,00 | 0,57% | 27.728,00 |
| 27.01.2026 | 214,15 | 214,35 | 207,90 | 210,80 | -0,92% | 50.965,00 |
| 26.01.2026 | 218,80 | 218,95 | 210,80 | 212,75 | -3,89% | 34.145,00 |
| 23.01.2026 | 215,70 | 227,20 | 214,85 | 221,35 | 2,50% | 80.860,00 |
| 22.01.2026 | 217,30 | 219,15 | 210,70 | 215,95 | 0,70% | 54.081,00 |
| 21.01.2026 | 201,05 | 215,85 | 198,60 | 214,45 | 5,43% | 68.511,00 |
| 20.01.2026 | 193,40 | 204,05 | 188,92 | 203,40 | 4,67% | 59.759,00 |
| 19.01.2026 | 195,52 | 196,26 | 193,70 | 194,32 | -3,03% | 49.728,00 |
| 16.01.2026 | 200,60 | 203,00 | 197,34 | 200,40 | -1,62% | 23.438,00 |
| 15.01.2026 | 193,04 | 205,10 | 193,00 | 203,70 | 6,45% | 53.553,00 |
| 14.01.2026 | 189,68 | 191,90 | 184,68 | 191,36 | 1,67% | 37.992,00 |
| 13.01.2026 | 180,34 | 190,50 | 180,06 | 188,22 | 5,49% | 34.567,00 |
| 12.01.2026 | 172,58 | 179,06 | 171,20 | 178,42 | 0,54% | 39.771,00 |
| 09.01.2026 | 175,54 | 178,16 | 174,64 | 177,46 | 1,15% | 28.326,00 |
| 08.01.2026 | 179,32 | 181,22 | 175,00 | 175,44 | -2,19% | 38.595,00 |
| 07.01.2026 | 183,04 | 183,24 | 177,48 | 179,36 | -1,89% | 51.347,00 |
| 06.01.2026 | 189,72 | 191,04 | 180,84 | 182,82 | -4,66% | 41.991,00 |
| 05.01.2026 | 194,90 | 200,00 | 191,58 | 191,76 | 1,30% | 54.002,00 |
| 02.01.2026 | 184,36 | 193,48 | 184,36 | 189,30 | 2,81% | 42.367,00 |
| 30.12.2025 | 182,90 | 184,12 | 182,42 | 184,12 | 1,00% | 8.723,00 |
| 29.12.2025 | 181,40 | 182,80 | 177,86 | 182,30 | -0,35% | 48.127,00 |
| 23.12.2025 | 182,06 | 183,56 | 180,52 | 182,94 | 0,31% | 25.989,00 |
| 22.12.2025 | 184,28 | 187,44 | 181,46 | 182,38 | 0,94% | 38.328,00 |
| 19.12.2025 | 174,34 | 181,06 | 172,90 | 180,68 | 4,21% | 33.078,00 |
| 18.12.2025 | 170,26 | 175,76 | 170,08 | 173,38 | 1,92% | 21.722,00 |
| 17.12.2025 | 178,30 | 182,00 | 169,86 | 170,12 | -3,30% | 36.571,00 |
| 16.12.2025 | 173,62 | 177,40 | 173,32 | 175,92 | -2,13% | 31.500,00 |
| 15.12.2025 | 179,12 | 182,04 | 177,96 | 179,74 | 0,50% | 41.607,00 |
| 12.12.2025 | 187,02 | 188,80 | 178,84 | 178,84 | -1,63% | 37.482,00 |
| 11.12.2025 | 185,20 | 187,14 | 179,22 | 181,80 | -3,86% | 30.289,00 |
| 10.12.2025 | 190,26 | 191,56 | 187,86 | 189,10 | -0,92% | 27.613,00 |
| 09.12.2025 | 193,30 | 193,74 | 187,50 | 190,86 | 0,85% | 40.780,00 |
| 08.12.2025 | 187,92 | 191,42 | 187,46 | 189,26 | 1,43% | 20.417,00 |
| 05.12.2025 | 187,42 | 191,78 | 185,36 | 186,60 | -0,19% | 28.229,00 |
| 04.12.2025 | 186,32 | 187,10 | 184,00 | 186,96 | -0,01% | 26.958,00 |
| 02.12.2025 | 187,96 | 194,42 | 186,72 | 186,98 | 0,34% | 42.639,00 |
| 28.11.2025 | 185,74 | 188,30 | 185,00 | 186,34 | 1,63% | 28.973,00 |
| 27.11.2025 | 184,22 | 184,64 | 183,20 | 183,36 | -0,54% | 12.282,00 |
| 26.11.2025 | 177,50 | 184,62 | 173,80 | 184,36 | 6,68% | 96.829,00 |
| 25.11.2025 | 183,60 | 183,60 | 168,08 | 172,82 | -6,67% | 119.117,00 |
| 24.11.2025 | 178,66 | 185,70 | 176,44 | 185,18 | 5,90% | 59.097,00 |
| 21.11.2025 | 176,20 | 181,52 | 169,80 | 174,86 | -8,65% | 182.132,00 |
| 20.11.2025 | 206,15 | 206,45 | 191,42 | 191,42 | -2,43% | 68.403,00 |
| 19.11.2025 | 197,62 | 203,55 | 196,18 | 196,18 | -1,93% | 64.137,00 |
| 18.11.2025 | 205,20 | 207,55 | 193,96 | 200,05 | -4,83% | 70.878,00 |
| 17.11.2025 | 214,95 | 215,80 | 208,25 | 210,20 | -2,73% | 45.375,00 |
| 14.11.2025 | 211,15 | 216,50 | 202,15 | 216,10 | -1,39% | 79.084,00 |
| 13.11.2025 | 222,35 | 223,05 | 214,65 | 219,15 | -2,86% | 51.829,00 |
| 12.11.2025 | 217,00 | 227,40 | 214,40 | 225,60 | 9,54% | 86.121,00 |
| 11.11.2025 | 211,00 | 212,00 | 205,00 | 205,95 | -2,28% | 29.324,00 |
| 10.11.2025 | 208,40 | 215,00 | 207,80 | 210,75 | 7,23% | 49.544,00 |
| 07.11.2025 | 208,50 | 209,00 | 194,86 | 196,54 | -4,41% | 78.822,00 |
| 06.11.2025 | 221,25 | 223,50 | 204,40 | 205,60 | -6,12% | 81.553,00 |
| 05.11.2025 | 209,00 | 220,10 | 205,20 | 219,00 | -1,46% | 111.165,00 |
| 04.11.2025 | 220,85 | 224,05 | 215,80 | 222,25 | -0,13% | 53.572,00 |
| 03.11.2025 | 222,55 | 226,70 | 220,60 | 222,55 | 0,27% | 52.020,00 |
| 31.10.2025 | 224,10 | 227,10 | 221,75 | 221,95 | -1,77% | 24.944,00 |
| 30.10.2025 | 226,90 | 227,35 | 220,20 | 225,95 | 1,23% | 41.497,00 |
| 29.10.2025 | 227,25 | 229,40 | 220,95 | 223,20 | -0,67% | 53.426,00 |
| 28.10.2025 | 220,70 | 227,00 | 220,15 | 224,70 | 2,77% | 38.773,00 |
| 27.10.2025 | 223,50 | 224,05 | 214,90 | 218,65 | 1,44% | 85.748,00 |
| 24.10.2025 | 205,60 | 217,50 | 204,85 | 215,55 | 7,32% | 52.857,00 |
| 23.10.2025 | 198,44 | 202,00 | 196,18 | 200,85 | 2,04% | 31.803,00 |
| 22.10.2025 | 204,35 | 206,80 | 196,10 | 196,84 | -4,93% | 31.265,00 |
| 20.10.2025 | 202,80 | 208,25 | 201,20 | 207,05 | 5,42% | 50.087,00 |
| 17.10.2025 | 194,34 | 201,75 | 190,22 | 196,40 | -3,84% | 78.304,00 |
| 16.10.2025 | 206,95 | 208,00 | 201,75 | 204,25 | 0,91% | 77.557,00 |
| 15.10.2025 | 191,00 | 205,50 | 190,36 | 202,40 | 6,54% | 57.548,00 |
| 14.10.2025 | 182,98 | 193,42 | 180,76 | 189,98 | 0,43% | 120.898,00 |
| 13.10.2025 | 191,22 | 193,70 | 186,22 | 189,16 | 2,33% | 85.664,00 |
| 10.10.2025 | 201,25 | 202,60 | 184,86 | 184,86 | -8,14% | 96.995,00 |
| 09.10.2025 | 205,60 | 206,90 | 201,25 | 201,25 | 4,44% | 182.656,00 |
| 08.10.2025 | 182,78 | 193,60 | 181,22 | 192,70 | 6,74% | 83.829,00 |
| 07.10.2025 | 178,00 | 187,60 | 177,36 | 180,54 | 0,60% | 155.055,00 |
| 06.10.2025 | 141,76 | 194,86 | 141,44 | 179,46 | 25,09% | 547.308,00 |
| 03.10.2025 | 146,20 | 146,62 | 142,58 | 143,46 | -0,60% | 28.774,00 |
| 02.10.2025 | 140,76 | 145,00 | 140,12 | 144,32 | 4,22% | 42.015,00 |
| 01.10.2025 | 135,46 | 139,48 | 135,00 | 138,48 | 0,92% | 20.390,00 |
| 30.09.2025 | 137,42 | 138,00 | 135,88 | 137,22 | -1,10% | 19.577,00 |
| 29.09.2025 | 137,08 | 140,00 | 136,26 | 138,74 | 2,95% | 14.476,00 |
| 26.09.2025 | 137,20 | 138,74 | 134,46 | 134,76 | -1,36% | 20.785,00 |
| 25.09.2025 | 136,44 | 136,98 | 132,40 | 136,62 | -0,84% | 31.527,00 |
| 24.09.2025 | 136,98 | 140,38 | 136,74 | 137,78 | 0,20% | 20.461,00 |
| 23.09.2025 | 136,00 | 137,66 | 135,06 | 137,50 | 0,36% | 32.848,00 |
| 22.09.2025 | 133,50 | 137,58 | 131,74 | 137,00 | 3,04% | 24.933,00 |
| 19.09.2025 | 133,28 | 135,70 | 131,94 | 132,96 | 1,37% | 44.189,00 |
| 18.09.2025 | 135,90 | 137,10 | 126,50 | 131,16 | -2,63% | 157.632,00 |