114,370€
-0,48%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 114,80 | 116,62 | 111,92 | 114,66 | -0,23% | 3.656,00 |
| 19.12.2024 | 117,02 | 118,26 | 114,92 | 114,92 | -2,49% | 2.845,00 |
| 18.12.2024 | 118,70 | 121,66 | 116,56 | 117,86 | -0,86% | 1.248,00 |
| 17.12.2024 | 120,80 | 120,80 | 117,66 | 118,88 | -1,70% | 4.846,00 |
| 16.12.2024 | 121,80 | 121,88 | 118,00 | 120,94 | 0,97% | 3.294,00 |
| 13.12.2024 | 126,58 | 126,58 | 119,00 | 119,78 | -3,23% | 3.651,00 |
| 12.12.2024 | 125,00 | 125,20 | 123,20 | 123,78 | -0,98% | 2.009,00 |
| 11.12.2024 | 121,00 | 125,00 | 120,50 | 125,00 | 2,88% | 2.164,00 |
| 10.12.2024 | 123,98 | 125,14 | 121,50 | 121,50 | -1,83% | 3.586,00 |
| 09.12.2024 | 130,80 | 132,98 | 123,50 | 123,76 | -5,44% | 7.579,00 |
| 06.12.2024 | 133,60 | 134,68 | 130,88 | 130,88 | -1,59% | 1.400,00 |
| 05.12.2024 | 136,34 | 136,60 | 132,76 | 133,00 | -2,23% | 2.792,00 |
| 04.12.2024 | 135,50 | 137,12 | 134,54 | 136,04 | 0,73% | 2.818,00 |
| 03.12.2024 | 136,48 | 137,12 | 134,60 | 135,06 | -0,31% | 2.342,00 |
| 02.12.2024 | 130,00 | 136,10 | 130,00 | 135,48 | 4,25% | 2.498,00 |
| 29.11.2024 | 130,46 | 131,18 | 129,84 | 129,96 | -0,41% | 1.236,00 |
| 28.11.2024 | 128,86 | 131,00 | 128,86 | 130,50 | 1,40% | 908,00 |
| 27.11.2024 | 131,00 | 131,80 | 125,78 | 128,70 | -2,02% | 1.607,00 |
| 26.11.2024 | 135,14 | 136,16 | 130,90 | 131,36 | -2,15% | 1.178,00 |
| 25.11.2024 | 133,00 | 134,50 | 132,70 | 134,24 | 1,45% | 1.158,00 |
| 22.11.2024 | 131,70 | 133,28 | 131,00 | 132,32 | 0,78% | 2.679,00 |
| 21.11.2024 | 129,82 | 132,84 | 129,76 | 131,30 | 1,75% | 1.101,00 |
| 20.11.2024 | 131,80 | 132,88 | 128,50 | 129,04 | -1,12% | 1.271,00 |
| 19.11.2024 | 130,88 | 132,38 | 129,54 | 130,50 | -0,93% | 3.545,00 |
| 18.11.2024 | 129,30 | 132,74 | 128,66 | 131,72 | 2,86% | 1.957,00 |
| 15.11.2024 | 130,70 | 131,00 | 127,00 | 128,06 | -3,55% | 2.019,00 |
| 14.11.2024 | 132,00 | 134,70 | 131,64 | 132,78 | -0,24% | 1.417,00 |
| 13.11.2024 | 135,48 | 135,72 | 132,62 | 133,10 | -1,38% | 2.832,00 |
| 12.11.2024 | 138,86 | 139,00 | 134,28 | 134,96 | -1,88% | 1.596,00 |
| 11.11.2024 | 139,40 | 139,76 | 136,06 | 137,54 | -0,17% | 3.448,00 |
| 08.11.2024 | 139,86 | 140,60 | 137,78 | 137,78 | -0,68% | 2.344,00 |
| 07.11.2024 | 135,00 | 138,72 | 135,00 | 138,72 | 2,59% | 4.997,00 |
| 06.11.2024 | 133,12 | 136,00 | 132,78 | 135,22 | 4,82% | 4.908,00 |
| 05.11.2024 | 129,76 | 130,58 | 129,00 | 129,00 | -0,59% | 1.050,00 |
| 04.11.2024 | 131,00 | 131,84 | 128,50 | 129,76 | -1,49% | 3.342,00 |
| 01.11.2024 | 133,84 | 134,22 | 130,00 | 131,72 | -0,72% | 1.202,00 |
| 31.10.2024 | 135,90 | 136,40 | 132,00 | 132,68 | -2,66% | 2.000,00 |
| 30.10.2024 | 141,70 | 142,02 | 136,30 | 136,30 | -4,90% | 4.221,00 |
| 29.10.2024 | 149,14 | 154,30 | 142,00 | 143,32 | -3,12% | 2.105,00 |
| 28.10.2024 | 145,10 | 147,94 | 145,10 | 147,94 | 2,01% | 2.138,00 |
| 25.10.2024 | 142,00 | 146,28 | 141,44 | 145,02 | 2,01% | 2.545,00 |
| 24.10.2024 | 141,48 | 143,16 | 141,18 | 142,16 | 0,71% | 4.357,00 |
| 23.10.2024 | 142,34 | 142,58 | 140,36 | 141,16 | -0,91% | 2.651,00 |
| 22.10.2024 | 145,22 | 145,98 | 140,90 | 142,46 | -2,33% | 993,00 |
| 21.10.2024 | 144,00 | 145,86 | 142,36 | 145,86 | 1,36% | 1.776,00 |
| 18.10.2024 | 143,70 | 145,94 | 143,70 | 143,90 | -0,79% | 899,00 |
| 17.10.2024 | 143,00 | 147,96 | 143,00 | 145,04 | 0,75% | 2.014,00 |
| 16.10.2024 | 143,60 | 145,16 | 143,20 | 143,96 | -0,07% | 3.627,00 |
| 15.10.2024 | 150,78 | 151,50 | 143,00 | 144,06 | -5,22% | 3.137,00 |
| 14.10.2024 | 153,16 | 154,68 | 152,00 | 152,00 | -0,87% | 1.375,00 |
| 11.10.2024 | 150,90 | 153,34 | 149,96 | 153,34 | 2,16% | 2.257,00 |
| 10.10.2024 | 156,00 | 157,32 | 149,20 | 150,10 | -4,11% | 2.757,00 |
| 09.10.2024 | 156,76 | 159,78 | 155,00 | 156,54 | -0,53% | 2.542,00 |
| 08.10.2024 | 155,20 | 158,00 | 155,02 | 157,38 | 0,63% | 4.708,00 |
| 07.10.2024 | 156,20 | 157,00 | 154,28 | 156,40 | 0,50% | 2.801,00 |
| 04.10.2024 | 147,24 | 155,62 | 147,24 | 155,62 | 5,48% | 2.382,00 |
| 03.10.2024 | 145,10 | 150,00 | 144,06 | 147,54 | 1,93% | 2.400,00 |
| 02.10.2024 | 143,38 | 145,20 | 143,34 | 144,74 | 0,10% | 5.206,00 |
| 01.10.2024 | 148,00 | 149,28 | 143,28 | 144,60 | -1,31% | 952,00 |
| 30.09.2024 | 146,70 | 147,70 | 143,64 | 146,52 | -0,33% | 2.274,00 |
| 27.09.2024 | 149,56 | 150,30 | 147,00 | 147,00 | -2,00% | 2.521,00 |
| 26.09.2024 | 147,30 | 151,22 | 147,20 | 150,00 | 2,54% | 3.029,00 |
| 25.09.2024 | 141,04 | 146,28 | 140,16 | 146,28 | 3,36% | 1.139,00 |
| 24.09.2024 | 141,42 | 142,62 | 138,92 | 141,52 | 0,84% | 1.954,00 |
| 23.09.2024 | 140,42 | 140,94 | 139,86 | 140,34 | 2,45% | 713,00 |
| 20.09.2024 | 139,86 | 140,78 | 136,98 | 136,98 | -2,51% | 428,00 |
| 19.09.2024 | 136,00 | 142,30 | 136,00 | 140,50 | 4,06% | 2.621,00 |
| 18.09.2024 | 135,64 | 136,00 | 134,40 | 135,02 | -0,06% | 2.886,00 |
| 17.09.2024 | 136,26 | 138,14 | 134,92 | 135,10 | -1,40% | 961,00 |
| 16.09.2024 | 136,60 | 137,82 | 135,20 | 137,02 | -0,49% | 3.992,00 |
| 13.09.2024 | 136,50 | 137,76 | 136,46 | 137,70 | 2,20% | 4.245,00 |
| 12.09.2024 | 135,92 | 136,96 | 134,74 | 134,74 | -0,56% | 2.266,00 |
| 11.09.2024 | 128,00 | 135,50 | 128,00 | 135,50 | 5,30% | 2.740,00 |
| 10.09.2024 | 125,46 | 128,68 | 124,84 | 128,68 | 3,44% | 884,00 |
| 09.09.2024 | 121,30 | 124,40 | 121,30 | 124,40 | 3,49% | 907,00 |
| 06.09.2024 | 124,48 | 125,10 | 120,00 | 120,20 | -4,38% | 1.451,00 |
| 05.09.2024 | 126,70 | 127,64 | 124,68 | 125,70 | -1,98% | 785,00 |
| 04.09.2024 | 123,72 | 128,98 | 122,80 | 128,24 | 3,02% | 1.083,00 |
| 03.09.2024 | 134,20 | 135,08 | 124,48 | 124,48 | -8,13% | 1.278,00 |
| 02.09.2024 | 134,50 | 135,50 | 133,56 | 135,50 | 2,92% | 535,00 |
| 30.08.2024 | 132,14 | 134,16 | 131,66 | 131,66 | 0,50% | 1.182,00 |
| 29.08.2024 | 127,00 | 134,42 | 126,60 | 131,00 | -1,19% | 3.493,00 |
| 28.08.2024 | 134,66 | 135,68 | 130,00 | 132,58 | -0,91% | 1.531,00 |
| 27.08.2024 | 133,92 | 135,16 | 133,00 | 133,80 | -0,15% | 1.129,00 |
| 26.08.2024 | 139,10 | 141,52 | 133,60 | 134,00 | -2,90% | 2.554,00 |
| 23.08.2024 | 137,08 | 139,86 | 136,48 | 138,00 | 1,00% | 1.358,00 |
| 22.08.2024 | 141,14 | 143,00 | 136,64 | 136,64 | -3,16% | 1.163,00 |
| 21.08.2024 | 140,72 | 141,66 | 139,94 | 141,10 | 0,16% | 715,00 |
| 20.08.2024 | 140,94 | 145,60 | 140,00 | 140,88 | 0,49% | 4.089,00 |
| 19.08.2024 | 135,10 | 140,20 | 133,48 | 140,20 | 3,73% | 1.290,00 |
| 16.08.2024 | 134,74 | 135,38 | 132,68 | 135,16 | 0,66% | 1.491,00 |
| 15.08.2024 | 127,60 | 134,40 | 127,60 | 134,28 | 5,53% | 1.420,00 |
| 14.08.2024 | 128,80 | 129,80 | 125,00 | 127,24 | -0,52% | 1.189,00 |
| 13.08.2024 | 125,50 | 128,20 | 124,94 | 127,90 | 2,34% | 2.677,00 |
| 12.08.2024 | 124,20 | 126,04 | 123,00 | 124,98 | 1,36% | 2.917,00 |
| 09.08.2024 | 126,38 | 127,00 | 122,16 | 123,30 | -0,63% | 3.916,00 |
| 08.08.2024 | 118,50 | 124,34 | 117,90 | 124,08 | 5,15% | 2.025,00 |
| 07.08.2024 | 120,38 | 123,90 | 118,00 | 118,00 | -1,83% | 4.424,00 |
| 06.08.2024 | 128,90 | 128,90 | 118,76 | 120,20 | -2,72% | 4.751,00 |
| 05.08.2024 | 119,00 | 126,58 | 108,00 | 123,56 | 2,00% | 7.995,00 |