193,980€
-3,18%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 196,62 | 202,05 | 190,94 | 193,26 | -3,54% | 1.477,00 |
| 18.11.2025 | 203,00 | 206,75 | 194,56 | 200,35 | -2,74% | 4.734,00 |
| 17.11.2025 | 213,50 | 215,60 | 205,05 | 206,00 | -3,85% | 1.418,00 |
| 14.11.2025 | 211,55 | 217,80 | 205,00 | 214,25 | 0,82% | 1.631,00 |
| 13.11.2025 | 224,40 | 224,40 | 212,00 | 212,50 | -3,78% | 3.269,00 |
| 12.11.2025 | 217,00 | 226,30 | 215,00 | 220,85 | 6,92% | 3.220,00 |
| 11.11.2025 | 212,30 | 212,30 | 206,00 | 206,55 | -2,48% | 800,00 |
| 10.11.2025 | 207,55 | 215,20 | 207,55 | 211,80 | 6,03% | 2.792,00 |
| 07.11.2025 | 206,40 | 208,35 | 194,70 | 199,76 | -4,33% | 4.754,00 |
| 06.11.2025 | 222,90 | 223,60 | 205,00 | 208,80 | -7,03% | 2.005,00 |
| 05.11.2025 | 209,50 | 225,45 | 205,00 | 224,60 | 2,46% | 3.940,00 |
| 04.11.2025 | 221,05 | 223,55 | 216,85 | 219,20 | -2,77% | 2.795,00 |
| 03.11.2025 | 221,65 | 225,85 | 220,45 | 225,45 | 1,17% | 2.982,00 |
| 31.10.2025 | 223,40 | 226,60 | 219,80 | 222,85 | 1,20% | 1.708,00 |
| 30.10.2025 | 226,60 | 228,15 | 220,00 | 220,20 | -2,95% | 1.699,00 |
| 29.10.2025 | 225,20 | 229,00 | 221,00 | 226,90 | 1,70% | 2.839,00 |
| 28.10.2025 | 222,00 | 227,00 | 219,85 | 223,10 | -0,16% | 5.412,00 |
| 27.10.2025 | 221,95 | 224,95 | 216,80 | 223,45 | 3,02% | 4.993,00 |
| 24.10.2025 | 205,05 | 217,20 | 204,75 | 216,90 | 7,27% | 4.370,00 |
| 23.10.2025 | 197,92 | 202,20 | 196,00 | 202,20 | 2,60% | 966,00 |
| 22.10.2025 | 204,15 | 206,00 | 194,00 | 197,08 | -4,33% | 1.361,00 |
| 21.10.2025 | 206,20 | 207,35 | 202,00 | 206,00 | -0,46% | 3.222,00 |
| 20.10.2025 | 201,80 | 208,35 | 201,80 | 206,95 | 2,99% | 2.526,00 |
| 17.10.2025 | 195,82 | 201,00 | 190,82 | 200,95 | -0,27% | 6.350,00 |
| 16.10.2025 | 204,65 | 208,10 | 201,15 | 201,50 | -1,30% | 4.532,00 |
| 15.10.2025 | 190,74 | 205,00 | 190,52 | 204,15 | 7,81% | 4.931,00 |
| 14.10.2025 | 182,00 | 193,80 | 181,50 | 189,36 | 1,20% | 2.847,00 |
| 13.10.2025 | 189,38 | 193,84 | 186,00 | 187,12 | 1,14% | 4.830,00 |
| 10.10.2025 | 201,15 | 202,70 | 183,66 | 185,02 | -7,95% | 7.328,00 |
| 09.10.2025 | 205,50 | 208,00 | 198,76 | 201,00 | -0,74% | 8.698,00 |
| 08.10.2025 | 183,06 | 202,50 | 182,30 | 202,50 | 11,07% | 8.218,00 |
| 07.10.2025 | 176,70 | 186,54 | 176,70 | 182,32 | 5,08% | 8.640,00 |
| 06.10.2025 | 141,40 | 194,76 | 140,80 | 173,50 | 24,09% | 28.083,00 |
| 03.10.2025 | 146,20 | 146,90 | 139,82 | 139,82 | -3,80% | 1.137,00 |
| 02.10.2025 | 141,46 | 146,18 | 140,38 | 145,34 | 5,14% | 2.752,00 |
| 01.10.2025 | 136,02 | 138,58 | 135,50 | 138,24 | 0,67% | 760,00 |
| 30.09.2025 | 137,12 | 137,54 | 136,20 | 137,32 | -0,67% | 1.035,00 |
| 29.09.2025 | 136,12 | 139,36 | 136,12 | 138,24 | 1,81% | 760,00 |
| 26.09.2025 | 137,00 | 138,92 | 134,56 | 135,78 | -1,96% | 878,00 |
| 25.09.2025 | 137,00 | 138,50 | 132,34 | 138,50 | 1,15% | 2.599,00 |
| 24.09.2025 | 137,08 | 140,00 | 136,16 | 136,92 | 1,12% | 1.285,00 |
| 23.09.2025 | 135,32 | 138,40 | 135,32 | 135,40 | -1,20% | 1.582,00 |
| 22.09.2025 | 133,50 | 137,20 | 131,92 | 137,04 | 2,41% | 1.266,00 |
| 19.09.2025 | 132,90 | 135,00 | 132,10 | 133,82 | 0,68% | 859,00 |
| 18.09.2025 | 135,80 | 137,10 | 127,46 | 132,92 | 1,23% | 3.307,00 |
| 17.09.2025 | 134,82 | 135,56 | 131,30 | 131,30 | -2,54% | 1.773,00 |
| 16.09.2025 | 136,82 | 137,20 | 134,50 | 134,72 | -1,39% | 1.497,00 |
| 15.09.2025 | 136,18 | 136,64 | 134,48 | 136,62 | 0,60% | 975,00 |
| 12.09.2025 | 132,42 | 136,10 | 132,42 | 135,80 | 2,12% | 671,00 |
| 11.09.2025 | 136,00 | 137,00 | 132,20 | 132,98 | -2,64% | 1.451,00 |
| 10.09.2025 | 137,00 | 139,48 | 135,08 | 136,58 | 2,77% | 1.729,00 |
| 09.09.2025 | 128,46 | 133,16 | 128,46 | 132,90 | 3,02% | 1.016,00 |
| 08.09.2025 | 128,24 | 129,64 | 127,44 | 129,00 | -0,36% | 2.028,00 |
| 05.09.2025 | 138,74 | 139,08 | 128,26 | 129,46 | -6,42% | 3.723,00 |
| 04.09.2025 | 138,90 | 139,84 | 136,56 | 138,34 | -0,33% | 548,00 |
| 03.09.2025 | 139,22 | 140,56 | 138,00 | 138,80 | -0,12% | 947,00 |
| 02.09.2025 | 138,02 | 138,96 | 135,82 | 138,96 | 0,70% | 1.026,00 |
| 01.09.2025 | 139,00 | 139,50 | 138,00 | 138,00 | -0,72% | 1.379,00 |
| 29.08.2025 | 143,90 | 143,96 | 138,88 | 139,00 | -3,55% | 596,00 |
| 28.08.2025 | 141,90 | 146,40 | 141,90 | 144,12 | 0,78% | 538,00 |
| 27.08.2025 | 144,00 | 145,00 | 143,00 | 143,00 | -0,07% | 506,00 |
| 26.08.2025 | 139,50 | 145,00 | 139,50 | 143,10 | 1,43% | 2.857,00 |
| 25.08.2025 | 143,04 | 143,04 | 139,80 | 141,08 | -1,69% | 1.129,00 |
| 22.08.2025 | 140,58 | 143,96 | 138,84 | 143,50 | 2,31% | 2.313,00 |
| 21.08.2025 | 142,72 | 143,74 | 140,26 | 140,26 | -0,74% | 1.276,00 |
| 20.08.2025 | 139,20 | 142,68 | 136,00 | 141,30 | -1,12% | 3.646,00 |
| 19.08.2025 | 150,42 | 150,66 | 142,90 | 142,90 | -5,24% | 4.228,00 |
| 18.08.2025 | 151,86 | 152,64 | 150,00 | 150,80 | -0,71% | 563,00 |
| 15.08.2025 | 155,20 | 155,86 | 150,98 | 151,88 | -1,97% | 1.174,00 |
| 14.08.2025 | 157,28 | 158,16 | 153,90 | 154,94 | -1,31% | 2.478,00 |
| 13.08.2025 | 150,22 | 158,00 | 149,40 | 157,00 | 5,60% | 2.255,00 |
| 12.08.2025 | 148,42 | 150,30 | 145,86 | 148,68 | -0,88% | 3.308,00 |
| 11.08.2025 | 147,00 | 153,54 | 143,48 | 150,00 | 2,40% | 2.449,00 |
| 08.08.2025 | 148,12 | 151,38 | 146,48 | 146,48 | -0,97% | 1.032,00 |
| 07.08.2025 | 141,06 | 150,92 | 141,06 | 147,92 | 5,98% | 3.788,00 |
| 06.08.2025 | 140,76 | 144,00 | 135,84 | 139,58 | -7,58% | 7.248,00 |
| 05.08.2025 | 155,48 | 156,42 | 149,00 | 151,02 | -1,42% | 7.395,00 |
| 04.08.2025 | 149,00 | 153,60 | 149,00 | 153,20 | 3,36% | 10.822,00 |
| 01.08.2025 | 151,16 | 151,16 | 144,50 | 148,22 | -3,92% | 9.872,00 |
| 31.07.2025 | 160,40 | 162,40 | 153,00 | 154,26 | -1,20% | 6.652,00 |
| 30.07.2025 | 154,90 | 157,00 | 151,64 | 156,14 | 2,09% | 4.625,00 |
| 29.07.2025 | 150,00 | 157,44 | 150,00 | 152,94 | 2,01% | 4.875,00 |
| 28.07.2025 | 143,50 | 149,98 | 143,30 | 149,92 | 6,00% | 4.930,00 |
| 25.07.2025 | 139,98 | 142,00 | 138,96 | 141,44 | 2,61% | 2.300,00 |
| 24.07.2025 | 136,30 | 139,00 | 135,18 | 137,84 | 2,61% | 1.772,00 |
| 23.07.2025 | 132,30 | 135,18 | 131,74 | 134,34 | 2,11% | 1.787,00 |
| 22.07.2025 | 133,90 | 134,00 | 127,54 | 131,56 | -2,32% | 2.984,00 |
| 21.07.2025 | 136,00 | 137,00 | 134,68 | 134,68 | -0,97% | 2.313,00 |
| 18.07.2025 | 138,74 | 138,74 | 135,00 | 136,00 | -1,32% | 4.516,00 |
| 17.07.2025 | 138,00 | 140,50 | 137,46 | 137,82 | 0,23% | 5.869,00 |
| 16.07.2025 | 134,74 | 137,50 | 131,14 | 137,50 | 3,18% | 10.685,00 |
| 15.07.2025 | 127,60 | 136,00 | 127,60 | 133,26 | 6,23% | 7.905,00 |
| 14.07.2025 | 124,50 | 125,82 | 122,30 | 125,44 | -0,14% | 3.068,00 |
| 11.07.2025 | 122,76 | 126,00 | 121,42 | 125,62 | 2,13% | 1.631,00 |
| 10.07.2025 | 117,40 | 124,62 | 117,30 | 123,00 | 3,61% | 4.320,00 |
| 09.07.2025 | 117,36 | 119,82 | 117,36 | 118,72 | 0,76% | 1.502,00 |
| 08.07.2025 | 115,00 | 118,94 | 115,00 | 117,82 | 2,59% | 1.942,00 |
| 07.07.2025 | 117,20 | 117,66 | 114,00 | 114,84 | -1,66% | 2.508,00 |
| 04.07.2025 | 117,38 | 117,38 | 116,14 | 116,78 | -0,60% | 1.097,00 |
| 03.07.2025 | 118,14 | 118,66 | 116,90 | 117,48 | -0,34% | 390,00 |