Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 548,10 | 572,10 | 548,10 | 561,00 | 2,13% | 430,00 |
| 01.10.2026 | 556,50 | 556,50 | 540,00 | 549,30 | 2,46% | 1.611,00 |
| 30.09.2026 | 535,10 | 540,00 | 530,20 | 536,10 | -1,11% | 132,00 |
| 29.09.2026 | 530,30 | 545,00 | 530,30 | 542,10 | 1,38% | 237,00 |
| 28.09.2026 | 543,30 | 548,10 | 525,90 | 534,70 | -3,17% | 988,00 |
| 25.09.2026 | 560,70 | 566,40 | 549,60 | 552,20 | 0,36% | 1.531,00 |
| 24.09.2026 | 533,20 | 550,20 | 523,90 | 550,20 | 2,17% | 1.256,00 |
| 23.09.2026 | 544,10 | 548,00 | 533,90 | 538,50 | -0,26% | 1.755,00 |
| 22.09.2026 | 531,40 | 541,80 | 527,20 | 539,90 | 1,03% | 1.024,00 |
| 21.09.2026 | 492,25 | 535,50 | 492,25 | 534,40 | 10,64% | 4.128,00 |
| 18.09.2026 | 477,00 | 483,00 | 473,15 | 483,00 | 1,73% | 1.330,00 |
| 17.09.2026 | 448,85 | 479,70 | 448,85 | 474,80 | 7,54% | 950,00 |
| 16.09.2026 | 437,50 | 456,70 | 437,50 | 441,50 | 1,19% | 501,00 |
| 15.09.2026 | 425,00 | 443,35 | 423,85 | 436,30 | 1,80% | 2.729,00 |
| 14.09.2026 | 428,00 | 430,50 | 417,65 | 428,60 | -3,90% | 2.681,00 |
| 11.09.2026 | 434,95 | 446,00 | 434,95 | 446,00 | 1,90% | 1.212,00 |
| 10.09.2026 | 447,30 | 447,40 | 436,10 | 437,70 | -2,26% | 190,00 |
| 09.09.2026 | 434,25 | 450,60 | 427,90 | 447,80 | 2,99% | 1.055,00 |
| 08.09.2026 | 417,10 | 440,00 | 413,55 | 434,80 | 5,14% | 1.479,00 |
| 07.09.2026 | 409,05 | 414,70 | 409,05 | 413,55 | 1,82% | 293,00 |
| 04.09.2026 | 397,20 | 409,00 | 393,45 | 406,15 | 3,16% | 188,00 |
| 03.09.2026 | 394,00 | 395,00 | 383,15 | 393,70 | 0,22% | 220,00 |
| 02.09.2026 | 397,00 | 398,80 | 391,40 | 392,85 | -0,80% | 158,00 |
| 01.09.2026 | 407,90 | 407,90 | 390,00 | 396,00 | -2,22% | 268,00 |
| 31.08.2026 | 402,10 | 406,10 | 400,10 | 405,00 | -0,30% | 218,00 |
| 28.08.2026 | 405,55 | 410,30 | 404,50 | 406,20 | -0,02% | 1.182,00 |
| 27.08.2026 | 415,25 | 420,45 | 406,30 | 406,30 | -1,43% | 704,00 |
| 26.08.2026 | 409,00 | 419,65 | 406,90 | 412,20 | 0,73% | 1.212,00 |
| 25.08.2026 | 396,15 | 411,30 | 396,15 | 409,20 | 4,37% | 1.245,00 |
| 24.08.2026 | 396,10 | 399,00 | 388,00 | 392,05 | -2,71% | 1.444,00 |
| 21.08.2026 | 403,45 | 406,50 | 400,45 | 402,95 | 0,66% | 228,00 |
| 20.08.2026 | 403,95 | 404,00 | 394,05 | 400,30 | 0,63% | 461,00 |
| 19.08.2026 | 411,05 | 420,50 | 397,80 | 397,80 | -3,91% | 482,00 |
| 18.08.2026 | 430,35 | 432,95 | 413,00 | 414,00 | -5,93% | 460,00 |
| 17.08.2026 | 447,00 | 450,35 | 440,10 | 440,10 | 0,02% | 467,00 |
| 14.08.2026 | 416,70 | 440,80 | 416,70 | 440,00 | 4,27% | 3.982,00 |
| 13.08.2026 | 418,55 | 429,85 | 417,20 | 422,00 | 0,81% | 102,00 |
| 12.08.2026 | 410,60 | 423,10 | 410,60 | 418,60 | 1,58% | 923,00 |
| 11.08.2026 | 406,25 | 412,10 | 401,60 | 412,10 | 0,29% | 995,00 |
| 10.08.2026 | 421,15 | 423,10 | 410,00 | 410,90 | -1,25% | 651,00 |
| 07.08.2026 | 423,35 | 436,30 | 415,65 | 416,10 | -2,55% | 248,00 |
| 06.08.2026 | 416,35 | 428,25 | 410,00 | 427,00 | 1,93% | 447,00 |
| 05.08.2026 | 418,50 | 428,30 | 407,25 | 418,90 | -8,44% | 2.324,00 |
| 04.08.2026 | 431,20 | 458,25 | 429,00 | 457,50 | 8,52% | 2.721,00 |
| 03.08.2026 | 423,60 | 423,60 | 397,10 | 421,60 | 0,26% | 1.185,00 |
| 31.07.2026 | 440,05 | 447,45 | 420,50 | 420,50 | -0,90% | 1.411,00 |
| 30.07.2026 | 373,50 | 426,90 | 369,05 | 424,30 | 13,15% | 2.801,00 |
| 29.07.2026 | 391,45 | 403,40 | 372,50 | 375,00 | -6,05% | 2.050,00 |
| 28.07.2026 | 418,25 | 421,65 | 391,95 | 399,15 | -7,37% | 2.730,00 |
| 27.07.2026 | 469,20 | 473,90 | 420,00 | 430,90 | -8,76% | 2.223,00 |
| 24.07.2026 | 475,05 | 479,15 | 458,45 | 472,25 | -0,03% | 409,00 |
| 23.07.2026 | 489,85 | 489,85 | 467,05 | 472,40 | -3,39% | 872,00 |
| 22.07.2026 | 472,95 | 489,00 | 463,10 | 489,00 | 2,98% | 768,00 |
| 21.07.2026 | 455,30 | 476,90 | 454,00 | 474,85 | 5,52% | 959,00 |
| 20.07.2026 | 433,65 | 456,10 | 433,65 | 450,00 | 2,55% | 1.319,00 |
| 17.07.2026 | 417,80 | 439,70 | 404,25 | 438,80 | 1,20% | 2.952,00 |
| 16.07.2026 | 459,75 | 464,30 | 430,00 | 433,60 | -4,65% | 911,00 |
| 15.07.2026 | 487,80 | 488,95 | 450,00 | 454,75 | -5,28% | 424,00 |
| 14.07.2026 | 475,10 | 500,00 | 475,10 | 480,10 | 1,94% | 1.759,00 |
| 13.07.2026 | 477,90 | 479,90 | 465,00 | 470,95 | -2,75% | 983,00 |
| 10.07.2026 | 479,50 | 484,25 | 471,05 | 484,25 | 1,96% | 175,00 |
| 09.07.2026 | 453,90 | 488,20 | 453,20 | 474,95 | 5,46% | 595,00 |
| 08.07.2026 | 453,15 | 453,25 | 439,70 | 450,35 | 0,96% | 1.000,00 |
| 07.07.2026 | 476,70 | 476,70 | 440,00 | 446,05 | -8,24% | 961,00 |
| 06.07.2026 | 462,15 | 500,00 | 462,15 | 486,10 | 4,65% | 1.894,00 |
| 03.07.2026 | 454,05 | 466,00 | 454,05 | 464,50 | 4,38% | 812,00 |
| 02.07.2026 | 472,05 | 478,00 | 445,00 | 445,00 | -8,11% | 932,00 |
| 01.07.2026 | 504,30 | 507,90 | 480,00 | 484,30 | -4,78% | 1.430,00 |
| 30.06.2026 | 474,20 | 510,80 | 469,45 | 508,60 | 8,50% | 2.932,00 |
| 29.06.2026 | 463,55 | 471,30 | 437,80 | 468,75 | 3,25% | 1.420,00 |
| 26.06.2026 | 452,65 | 457,80 | 444,00 | 454,00 | -1,47% | 515,00 |
| 25.06.2026 | 468,45 | 482,85 | 448,85 | 460,75 | 2,12% | 1.926,00 |
| 24.06.2026 | 463,00 | 468,50 | 451,20 | 451,20 | -0,73% | 964,00 |
| 23.06.2026 | 464,75 | 464,75 | 443,25 | 454,50 | -5,70% | 1.346,00 |
| 22.06.2026 | 465,85 | 491,75 | 464,40 | 481,95 | 2,97% | 1.559,00 |
| 19.06.2026 | 467,70 | 468,25 | 460,90 | 468,05 | 0,70% | 1.513,00 |
| 18.06.2026 | 458,25 | 467,50 | 455,75 | 464,80 | 3,98% | 832,00 |
| 17.06.2026 | 450,00 | 458,55 | 440,50 | 447,00 | 1,13% | 2.598,00 |
| 16.06.2026 | 468,10 | 474,50 | 442,00 | 442,00 | -5,96% | 3.492,00 |
| 15.06.2026 | 457,05 | 480,00 | 455,80 | 470,00 | 5,63% | 3.581,00 |
| 12.06.2026 | 419,10 | 450,00 | 415,55 | 444,95 | 5,49% | 1.326,00 |
| 11.06.2026 | 393,40 | 421,80 | 393,05 | 421,80 | 8,15% | 2.125,00 |
| 10.06.2026 | 402,00 | 409,75 | 390,00 | 390,00 | -4,41% | 2.859,00 |
| 09.06.2026 | 432,00 | 435,75 | 382,60 | 408,00 | -4,59% | 2.634,00 |
| 08.06.2026 | 401,65 | 428,25 | 401,65 | 427,65 | 5,33% | 1.899,00 |
| 05.06.2026 | 442,55 | 442,55 | 404,10 | 406,00 | -10,51% | 2.673,00 |
| 04.06.2026 | 459,10 | 462,45 | 433,35 | 453,70 | -2,86% | 1.391,00 |
| 03.06.2026 | 444,35 | 470,10 | 443,40 | 467,05 | 4,72% | 3.614,00 |
| 02.06.2026 | 433,45 | 446,00 | 430,40 | 446,00 | 1,19% | 1.232,00 |
| 01.06.2026 | 437,90 | 444,35 | 419,30 | 440,75 | -0,29% | 4.439,00 |
| 29.05.2026 | 449,70 | 452,40 | 431,95 | 442,05 | -1,01% | 3.050,00 |
| 28.05.2026 | 419,95 | 451,00 | 416,40 | 446,55 | 4,29% | 2.555,00 |
| 27.05.2026 | 435,60 | 445,10 | 421,00 | 428,20 | -1,12% | 3.541,00 |
| 26.05.2026 | 408,70 | 435,15 | 408,15 | 433,05 | 5,26% | 3.406,00 |
| 25.05.2026 | 410,75 | 412,00 | 406,40 | 411,40 | 1,88% | 2.128,00 |
| 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 |