187,760€
0,76%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 185,46 | 189,00 | 182,68 | 187,90 | 0,84% | 35.143,00 |
| 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 | -3,96% | 31.265,00 |
| 21.10.2025 | 205,75 | 208,80 | 201,70 | 204,95 | -1,01% | 42.860,00 |
| 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 |
| 17.09.2025 | 135,22 | 135,92 | 133,00 | 134,70 | -0,40% | 16.012,00 |
| 16.09.2025 | 137,30 | 137,66 | 134,56 | 135,24 | -0,69% | 30.740,00 |
| 15.09.2025 | 136,30 | 137,06 | 134,18 | 136,18 | 1,04% | 36.925,00 |
| 12.09.2025 | 132,98 | 134,92 | 132,32 | 134,78 | 1,60% | 31.359,00 |
| 11.09.2025 | 136,60 | 136,90 | 132,26 | 132,66 | -3,59% | 52.125,00 |
| 10.09.2025 | 136,98 | 140,34 | 135,76 | 137,60 | 5,04% | 76.342,00 |
| 09.09.2025 | 129,24 | 131,58 | 128,68 | 131,00 | 1,16% | 27.939,00 |
| 08.09.2025 | 129,50 | 129,84 | 127,10 | 129,50 | -0,03% | 57.160,00 |
| 05.09.2025 | 138,40 | 138,82 | 127,96 | 129,54 | -5,78% | 78.584,00 |
| 04.09.2025 | 139,16 | 140,00 | 135,50 | 137,48 | -0,41% | 24.697,00 |
| 03.09.2025 | 139,18 | 140,18 | 137,96 | 138,04 | 0,10% | 27.715,00 |
| 02.09.2025 | 138,54 | 138,90 | 134,66 | 137,90 | -1,29% | 43.493,00 |
| 01.09.2025 | 138,40 | 139,84 | 138,16 | 139,70 | -0,10% | 27.699,00 |
| 29.08.2025 | 144,12 | 144,36 | 138,78 | 139,84 | -2,41% | 26.518,00 |
| 28.08.2025 | 142,54 | 146,56 | 142,36 | 143,30 | 0,06% | 31.261,00 |
| 27.08.2025 | 143,96 | 145,08 | 142,32 | 143,22 | 0,86% | 31.840,00 |
| 26.08.2025 | 139,76 | 145,50 | 139,34 | 142,00 | 0,75% | 77.405,00 |
| 25.08.2025 | 143,14 | 143,14 | 138,36 | 140,94 | -1,83% | 29.091,00 |
| 22.08.2025 | 138,98 | 143,90 | 138,90 | 143,56 | 1,20% | 58.318,00 |
| 21.08.2025 | 143,96 | 143,96 | 139,78 | 141,86 | 1,10% | 46.126,00 |
| 20.08.2025 | 141,50 | 142,74 | 135,74 | 140,32 | -3,32% | 84.091,00 |
| 19.08.2025 | 150,24 | 150,70 | 143,44 | 145,14 | -3,28% | 30.237,00 |
| 18.08.2025 | 151,70 | 153,00 | 149,62 | 150,06 | -0,98% | 33.952,00 |
| 15.08.2025 | 155,42 | 155,92 | 150,66 | 151,54 | -2,04% | 26.655,00 |
| 14.08.2025 | 157,00 | 158,94 | 153,78 | 154,70 | -0,42% | 56.335,00 |
| 13.08.2025 | 149,50 | 159,36 | 149,36 | 155,36 | 4,39% | 119.197,00 |
| 12.08.2025 | 148,32 | 150,32 | 144,88 | 148,82 | -2,91% | 55.051,00 |
| 11.08.2025 | 146,10 | 153,98 | 143,06 | 153,28 | 3,72% | 78.418,00 |
| 08.08.2025 | 148,60 | 151,90 | 147,78 | 147,78 | -0,91% | 57.169,00 |
| 07.08.2025 | 142,00 | 151,00 | 141,38 | 149,14 | 7,84% | 81.374,00 |
| 06.08.2025 | 141,48 | 144,66 | 135,88 | 138,30 | -7,92% | 165.921,00 |
| 05.08.2025 | 155,42 | 156,32 | 149,12 | 150,20 | -1,53% | 78.566,00 |
| 04.08.2025 | 150,10 | 153,14 | 149,74 | 152,54 | 2,82% | 50.021,00 |
| 01.08.2025 | 150,60 | 150,64 | 144,26 | 148,36 | -5,24% | 136.546,00 |
| 31.07.2025 | 161,10 | 162,12 | 156,02 | 156,56 | 0,42% | 77.627,00 |
| 30.07.2025 | 154,24 | 156,46 | 151,70 | 155,90 | 1,44% | 85.330,00 |
| 29.07.2025 | 152,04 | 157,80 | 151,38 | 153,68 | 3,56% | 98.853,00 |
| 28.07.2025 | 143,74 | 150,00 | 143,48 | 148,40 | 5,34% | 76.879,00 |
| 25.07.2025 | 139,60 | 142,50 | 138,78 | 140,88 | 2,22% | 68.000,00 |
| 24.07.2025 | 136,78 | 138,52 | 134,70 | 137,82 | 2,30% | 44.192,00 |
| 23.07.2025 | 132,30 | 135,02 | 132,12 | 134,72 | 2,93% | 29.486,00 |
| 22.07.2025 | 133,90 | 134,14 | 127,70 | 130,88 | -3,22% | 45.277,00 |
| 21.07.2025 | 135,88 | 137,12 | 134,82 | 135,24 | -0,27% | 26.222,00 |
| 18.07.2025 | 138,28 | 138,28 | 134,26 | 135,60 | -1,18% | 31.892,00 |
| 17.07.2025 | 139,42 | 140,04 | 137,22 | 137,22 | 4,27% | 73.514,00 |
| 16.07.2025 | 132,68 | 135,00 | 130,86 | 131,60 | -1,73% | 76.582,00 |
| 15.07.2025 | 128,24 | 136,12 | 127,94 | 133,92 | 7,51% | 129.654,00 |