402,825€
4,88%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 389,10 | 410,80 | 389,10 | 403,80 | 5,13% | 1.915,00 |
| 21.05.2026 | 386,00 | 386,50 | 375,00 | 384,10 | 0,71% | 979,00 |
| 20.05.2026 | 358,35 | 386,50 | 358,10 | 381,40 | 6,73% | 2.306,00 |
| 19.05.2026 | 357,40 | 364,85 | 340,00 | 357,35 | -1,27% | 4.323,00 |
| 18.05.2026 | 359,55 | 372,10 | 353,45 | 361,95 | -0,84% | 2.431,00 |
| 15.05.2026 | 370,05 | 377,35 | 365,00 | 365,00 | -4,76% | 2.252,00 |
| 14.05.2026 | 380,40 | 388,60 | 371,55 | 383,25 | 0,86% | 1.359,00 |
| 13.05.2026 | 386,45 | 396,50 | 370,00 | 380,00 | -1,97% | 2.963,00 |
| 11.05.2026 | 390,15 | 400,00 | 382,60 | 387,65 | 1,03% | 7.362,00 |
| 08.05.2026 | 349,30 | 383,70 | 349,30 | 383,70 | 10,20% | 4.562,00 |
| 07.05.2026 | 360,00 | 360,10 | 342,70 | 348,20 | -3,08% | 3.258,00 |
| 06.05.2026 | 352,70 | 363,10 | 342,50 | 359,25 | 18,17% | 10.396,00 |
| 05.05.2026 | 294,40 | 306,00 | 292,30 | 304,00 | 3,51% | 3.995,00 |
| 04.05.2026 | 309,25 | 312,00 | 291,00 | 293,70 | -2,47% | 6.852,00 |
| 30.04.2026 | 290,00 | 302,00 | 286,10 | 301,15 | 4,26% | 3.202,00 |
| 29.04.2026 | 281,55 | 289,50 | 273,20 | 288,85 | 4,85% | 2.085,00 |
| 28.04.2026 | 282,60 | 282,60 | 264,80 | 275,50 | -4,46% | 3.397,00 |
| 27.04.2026 | 297,35 | 301,65 | 280,00 | 288,35 | -2,24% | 7.101,00 |
| 24.04.2026 | 280,05 | 300,00 | 279,15 | 294,95 | 13,77% | 6.403,00 |
| 23.04.2026 | 256,70 | 264,80 | 255,50 | 259,25 | 0,10% | 3.486,00 |
| 22.04.2026 | 244,00 | 259,00 | 244,00 | 259,00 | 7,05% | 4.599,00 |
| 21.04.2026 | 232,95 | 242,00 | 232,95 | 241,95 | 3,22% | 570,00 |
| 20.04.2026 | 231,95 | 242,50 | 230,90 | 234,40 | -0,61% | 2.368,00 |
| 17.04.2026 | 233,60 | 237,30 | 231,25 | 235,85 | 0,79% | 2.069,00 |
| 16.04.2026 | 220,15 | 236,45 | 217,45 | 234,00 | 8,11% | 5.043,00 |
| 15.04.2026 | 212,35 | 218,00 | 212,35 | 216,45 | 0,39% | 609,00 |
| 14.04.2026 | 208,65 | 215,75 | 208,65 | 215,60 | 2,72% | 1.134,00 |
| 13.04.2026 | 206,00 | 209,90 | 205,95 | 209,90 | 0,29% | 2.388,00 |
| 10.04.2026 | 201,55 | 212,00 | 201,00 | 209,30 | 3,59% | 3.261,00 |
| 09.04.2026 | 196,36 | 202,05 | 195,82 | 202,05 | 2,09% | 1.686,00 |
| 08.04.2026 | 198,54 | 199,98 | 195,08 | 197,92 | 5,65% | 2.517,00 |
| 07.04.2026 | 188,56 | 189,96 | 186,46 | 187,34 | -0,02% | 484,00 |
| 02.04.2026 | 177,08 | 187,38 | 176,60 | 187,38 | 3,32% | 831,00 |
| 01.04.2026 | 176,50 | 183,16 | 176,50 | 181,36 | 3,17% | 439,00 |
| 31.03.2026 | 172,78 | 175,78 | 172,18 | 175,78 | 4,14% | 2.230,00 |
| 30.03.2026 | 174,88 | 180,00 | 168,80 | 168,80 | -4,10% | 1.589,00 |
| 27.03.2026 | 177,56 | 178,56 | 172,30 | 176,02 | -1,15% | 1.016,00 |
| 26.03.2026 | 189,00 | 190,00 | 178,06 | 178,06 | -6,77% | 1.318,00 |
| 25.03.2026 | 178,26 | 191,10 | 178,26 | 191,00 | 7,28% | 2.550,00 |
| 24.03.2026 | 175,16 | 178,04 | 175,12 | 178,04 | 0,80% | 312,00 |
| 23.03.2026 | 171,50 | 178,90 | 170,00 | 176,62 | 1,74% | 1.005,00 |
| 20.03.2026 | 176,56 | 177,42 | 173,60 | 173,60 | -1,62% | 167,00 |
| 19.03.2026 | 172,98 | 176,46 | 170,78 | 176,46 | 0,94% | 636,00 |
| 18.03.2026 | 170,92 | 174,82 | 170,92 | 174,82 | 2,84% | 254,00 |
| 17.03.2026 | 169,36 | 172,16 | 169,36 | 170,00 | -0,58% | 199,00 |
| 16.03.2026 | 170,34 | 174,12 | 169,14 | 171,00 | 1,62% | 3.115,00 |
| 13.03.2026 | 170,96 | 174,14 | 168,28 | 168,28 | -2,47% | 364,00 |
| 12.03.2026 | 174,72 | 176,62 | 171,00 | 172,54 | -2,59% | 445,00 |
| 11.03.2026 | 174,78 | 177,12 | 174,78 | 177,12 | 0,43% | 300,00 |
| 10.03.2026 | 172,80 | 176,36 | 172,80 | 176,36 | 1,74% | 413,00 |
| 09.03.2026 | 161,14 | 174,60 | 161,00 | 173,34 | 4,17% | 1.714,00 |
| 06.03.2026 | 171,66 | 172,72 | 166,40 | 166,40 | -1,48% | 971,00 |
| 05.03.2026 | 171,46 | 175,02 | 168,90 | 168,90 | -2,47% | 1.830,00 |
| 04.03.2026 | 162,38 | 173,60 | 162,38 | 173,18 | 5,60% | 716,00 |
| 03.03.2026 | 167,02 | 167,02 | 163,50 | 164,00 | -3,05% | 940,00 |
| 02.03.2026 | 164,88 | 169,16 | 163,44 | 169,16 | 0,95% | 900,00 |
| 27.02.2026 | 171,30 | 172,94 | 167,56 | 167,56 | -2,95% | 826,00 |
| 26.02.2026 | 177,52 | 178,04 | 171,00 | 172,66 | -3,54% | 1.998,00 |
| 25.02.2026 | 181,32 | 183,64 | 178,90 | 179,00 | -1,42% | 1.338,00 |
| 24.02.2026 | 166,32 | 190,02 | 166,32 | 181,58 | 10,04% | 2.082,00 |
| 23.02.2026 | 166,56 | 168,00 | 165,02 | 165,02 | -2,90% | 615,00 |
| 20.02.2026 | 173,80 | 173,80 | 169,94 | 169,94 | -0,57% | 250,00 |
| 19.02.2026 | 170,28 | 172,10 | 167,90 | 170,92 | 1,91% | 1.251,00 |
| 18.02.2026 | 168,02 | 171,38 | 165,48 | 167,72 | -2,23% | 1.056,00 |
| 17.02.2026 | 172,18 | 173,44 | 165,00 | 171,54 | -2,30% | 977,00 |
| 16.02.2026 | 175,00 | 176,54 | 174,80 | 175,58 | 0,16% | 589,00 |
| 13.02.2026 | 173,00 | 175,78 | 173,00 | 175,30 | 0,69% | 163,00 |
| 12.02.2026 | 180,98 | 182,28 | 173,30 | 174,10 | -2,89% | 933,00 |
| 11.02.2026 | 179,26 | 181,76 | 176,88 | 179,28 | -1,09% | 485,00 |
| 10.02.2026 | 180,66 | 183,58 | 180,66 | 181,26 | 0,03% | 2.445,00 |
| 09.02.2026 | 177,68 | 182,60 | 172,50 | 181,20 | 3,69% | 2.110,00 |
| 06.02.2026 | 164,00 | 176,34 | 163,28 | 174,76 | 7,12% | 5.010,00 |
| 05.02.2026 | 174,08 | 174,50 | 162,00 | 163,14 | -4,99% | 4.820,00 |
| 04.02.2026 | 191,42 | 192,52 | 168,76 | 171,70 | -16,06% | 4.550,00 |
| 03.02.2026 | 211,95 | 214,15 | 201,15 | 204,55 | -2,08% | 1.514,00 |
| 02.02.2026 | 191,34 | 211,55 | 191,34 | 208,90 | 5,09% | 1.995,00 |
| 30.01.2026 | 206,80 | 208,40 | 198,30 | 198,78 | -4,52% | 1.608,00 |
| 29.01.2026 | 213,40 | 215,75 | 202,60 | 208,20 | -1,30% | 2.694,00 |
| 28.01.2026 | 212,10 | 216,25 | 210,95 | 210,95 | 0,98% | 699,00 |
| 27.01.2026 | 214,75 | 214,80 | 208,00 | 208,90 | -0,92% | 935,00 |
| 26.01.2026 | 218,90 | 219,55 | 210,85 | 210,85 | -3,66% | 2.785,00 |
| 23.01.2026 | 215,75 | 225,60 | 214,75 | 218,85 | 1,32% | 2.507,00 |
| 22.01.2026 | 216,35 | 219,10 | 211,15 | 216,00 | 1,10% | 2.029,00 |
| 21.01.2026 | 199,56 | 215,05 | 198,94 | 213,65 | 7,83% | 3.506,00 |
| 20.01.2026 | 193,52 | 203,70 | 189,38 | 198,14 | 1,97% | 3.753,00 |
| 19.01.2026 | 196,78 | 196,78 | 193,78 | 194,32 | -3,03% | 1.588,00 |
| 16.01.2026 | 199,50 | 202,70 | 198,82 | 200,40 | -0,22% | 1.010,00 |
| 15.01.2026 | 192,10 | 205,00 | 192,02 | 200,85 | 5,47% | 4.020,00 |
| 14.01.2026 | 189,10 | 192,04 | 185,76 | 190,44 | -0,01% | 1.521,00 |
| 13.01.2026 | 179,52 | 191,34 | 179,52 | 190,46 | 6,78% | 1.366,00 |
| 12.01.2026 | 172,80 | 179,28 | 170,96 | 178,36 | 1,94% | 2.969,00 |
| 09.01.2026 | 175,04 | 178,14 | 174,96 | 174,96 | -0,19% | 1.274,00 |
| 08.01.2026 | 178,82 | 180,38 | 175,00 | 175,30 | -2,15% | 936,00 |
| 07.01.2026 | 182,90 | 183,66 | 177,40 | 179,16 | -2,10% | 1.589,00 |
| 06.01.2026 | 190,10 | 190,96 | 181,66 | 183,00 | -2,81% | 799,00 |
| 05.01.2026 | 194,98 | 197,42 | 188,30 | 188,30 | -2,14% | 1.333,00 |
| 02.01.2026 | 184,46 | 192,42 | 184,46 | 192,42 | 4,38% | 1.572,00 |
| 30.12.2025 | 183,48 | 184,34 | 182,46 | 184,34 | 1,34% | 440,00 |
| 29.12.2025 | 182,74 | 182,74 | 178,14 | 181,90 | 0,32% | 1.164,00 |
| 23.12.2025 | 181,78 | 183,00 | 180,22 | 181,32 | -0,64% | 542,00 |