127,640€
-3,24%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 130,43 | 130,81 | 126,79 | 128,23 | -2,86% | 1.628,00 |
| 14.11.2024 | 132,08 | 134,63 | 131,30 | 132,00 | 0,05% | 1.969,00 |
| 13.11.2024 | 134,73 | 136,24 | 131,71 | 131,94 | -2,40% | 1.077,00 |
| 12.11.2024 | 138,13 | 139,07 | 133,45 | 135,18 | -2,19% | 594,00 |
| 11.11.2024 | 138,74 | 139,81 | 136,10 | 138,20 | 0,08% | 2.247,00 |
| 08.11.2024 | 139,85 | 140,40 | 137,71 | 138,09 | -0,45% | 461,00 |
| 07.11.2024 | 135,19 | 139,04 | 135,03 | 138,71 | 2,67% | 1.847,00 |
| 06.11.2024 | 134,89 | 136,84 | 132,07 | 135,10 | 4,18% | 805,00 |
| 05.11.2024 | 129,47 | 131,29 | 128,79 | 129,68 | 0,36% | 1.486,00 |
| 04.11.2024 | 130,69 | 131,88 | 128,23 | 129,22 | -1,48% | 3.334,00 |
| 01.11.2024 | 133,56 | 134,20 | 129,97 | 131,16 | -0,65% | 1.410,00 |
| 31.10.2024 | 135,41 | 136,58 | 131,98 | 132,02 | -3,09% | 3.199,00 |
| 30.10.2024 | 141,63 | 142,58 | 136,22 | 136,23 | -4,46% | 5.424,00 |
| 29.10.2024 | 149,43 | 155,04 | 142,43 | 142,59 | -3,61% | 4.467,00 |
| 28.10.2024 | 145,36 | 148,03 | 145,24 | 147,93 | 2,20% | 1.329,00 |
| 25.10.2024 | 142,01 | 146,68 | 142,01 | 144,75 | 2,17% | 610,00 |
| 24.10.2024 | 142,49 | 144,44 | 141,06 | 141,67 | -0,08% | 186,00 |
| 23.10.2024 | 142,09 | 142,88 | 139,73 | 141,79 | -0,60% | 482,00 |
| 22.10.2024 | 145,46 | 145,63 | 140,61 | 142,65 | -2,33% | 1.060,00 |
| 21.10.2024 | 143,77 | 146,06 | 142,21 | 146,05 | 1,75% | 85,00 |
| 18.10.2024 | 144,76 | 146,00 | 143,26 | 143,54 | -0,52% | 1.967,00 |
| 17.10.2024 | 143,67 | 148,66 | 143,67 | 144,29 | 0,35% | 3.188,00 |
| 16.10.2024 | 144,21 | 145,34 | 142,46 | 143,78 | -0,05% | 857,00 |
| 15.10.2024 | 150,95 | 151,50 | 143,09 | 143,85 | -5,08% | 3.727,00 |
| 14.10.2024 | 152,85 | 154,92 | 151,47 | 151,55 | -1,30% | 697,00 |
| 11.10.2024 | 150,62 | 154,75 | 149,08 | 153,55 | 2,26% | 3.851,00 |
| 10.10.2024 | 155,92 | 158,80 | 148,29 | 150,15 | -3,95% | 1.319,00 |
| 09.10.2024 | 157,31 | 159,73 | 154,87 | 156,33 | -0,74% | 892,00 |
| 08.10.2024 | 155,53 | 158,24 | 154,76 | 157,49 | 1,10% | 801,00 |
| 07.10.2024 | 156,24 | 157,39 | 153,33 | 155,78 | 0,10% | 1.448,00 |
| 04.10.2024 | 148,08 | 155,93 | 147,82 | 155,62 | 5,42% | 815,00 |
| 03.10.2024 | 144,41 | 151,14 | 143,41 | 147,62 | 1,97% | 519,00 |
| 02.10.2024 | 143,48 | 147,76 | 143,06 | 144,77 | 0,30% | 361,00 |
| 01.10.2024 | 147,10 | 149,70 | 143,01 | 144,33 | -2,08% | 298,00 |
| 30.09.2024 | 146,37 | 147,89 | 143,24 | 147,39 | 0,14% | 527,00 |
| 27.09.2024 | 149,52 | 150,87 | 146,74 | 147,19 | -1,77% | 282,00 |
| 26.09.2024 | 148,53 | 151,24 | 146,91 | 149,84 | 2,86% | 1.476,00 |
| 25.09.2024 | 141,28 | 146,36 | 140,32 | 145,67 | 2,85% | 882,00 |
| 24.09.2024 | 140,97 | 143,13 | 138,56 | 141,64 | 0,45% | 719,00 |
| 23.09.2024 | 140,44 | 141,21 | 139,34 | 141,01 | 0,91% | 2.010,00 |
| 20.09.2024 | 140,56 | 141,08 | 136,88 | 139,74 | -0,46% | 2.565,00 |
| 19.09.2024 | 136,27 | 142,67 | 135,82 | 140,39 | 5,14% | 1.322,00 |
| 18.09.2024 | 135,23 | 136,72 | 133,30 | 133,53 | -1,58% | 1.158,00 |
| 17.09.2024 | 136,35 | 138,85 | 134,30 | 135,68 | -0,70% | 2.152,00 |
| 16.09.2024 | 137,07 | 138,80 | 135,24 | 136,63 | -0,65% | 537,00 |
| 13.09.2024 | 136,13 | 138,02 | 135,98 | 137,53 | 0,98% | 517,00 |
| 12.09.2024 | 135,90 | 137,06 | 133,81 | 136,20 | 0,20% | 1.080,00 |
| 11.09.2024 | 127,85 | 136,27 | 127,85 | 135,93 | 4,93% | 1.680,00 |
| 10.09.2024 | 125,57 | 129,75 | 124,37 | 129,54 | 3,46% | 572,00 |
| 09.09.2024 | 121,78 | 125,40 | 121,67 | 125,21 | 3,32% | 1.091,00 |
| 06.09.2024 | 124,27 | 126,28 | 119,26 | 121,19 | -3,48% | 1.210,00 |
| 05.09.2024 | 127,25 | 127,79 | 123,95 | 125,56 | -1,26% | 1.114,00 |
| 04.09.2024 | 123,06 | 129,26 | 122,68 | 127,16 | 2,55% | 921,00 |
| 03.09.2024 | 134,44 | 134,44 | 123,96 | 124,00 | -8,49% | 1.442,00 |
| 02.09.2024 | 134,22 | 135,50 | 133,70 | 135,50 | 2,14% | 831,00 |
| 30.08.2024 | 132,10 | 133,62 | 132,10 | 132,66 | -0,30% | 88,00 |
| 29.08.2024 | 126,20 | 133,12 | 126,00 | 133,06 | -1,25% | 1.758,00 |
| 28.08.2024 | 134,74 | 134,74 | 134,74 | 134,74 | 0,43% | - |
| 27.08.2024 | 134,02 | 134,94 | 133,80 | 134,16 | -0,06% | 254,00 |
| 26.08.2024 | 138,98 | 139,18 | 133,42 | 134,24 | -1,45% | 825,00 |
| 23.08.2024 | 137,30 | 138,20 | 136,22 | 136,22 | -0,71% | 368,00 |
| 22.08.2024 | 141,34 | 142,90 | 136,26 | 137,20 | -2,81% | 727,00 |
| 21.08.2024 | 141,30 | 141,50 | 140,06 | 141,16 | 0,41% | 530,00 |
| 20.08.2024 | 140,88 | 143,84 | 139,82 | 140,58 | 0,40% | 2.461,00 |
| 19.08.2024 | 134,20 | 140,02 | 134,20 | 140,02 | 3,52% | 1.340,00 |
| 16.08.2024 | 134,54 | 135,46 | 134,00 | 135,26 | 1,09% | 743,00 |
| 15.08.2024 | 127,72 | 134,32 | 127,72 | 133,80 | 5,47% | 1.087,00 |
| 14.08.2024 | 128,78 | 129,62 | 125,22 | 126,86 | -0,78% | 601,00 |
| 13.08.2024 | 125,76 | 128,28 | 124,72 | 127,86 | 2,40% | 453,00 |
| 12.08.2024 | 123,26 | 125,84 | 123,26 | 124,86 | 1,27% | 534,00 |
| 09.08.2024 | 125,68 | 126,58 | 121,94 | 123,30 | -0,85% | 629,00 |
| 08.08.2024 | 117,98 | 124,54 | 117,98 | 124,36 | 5,03% | 1.632,00 |
| 07.08.2024 | 119,60 | 124,10 | 118,40 | 118,40 | -1,32% | 3.265,00 |
| 06.08.2024 | 128,80 | 128,80 | 119,80 | 119,98 | -2,58% | 1.726,00 |
| 05.08.2024 | 108,00 | 126,66 | 108,00 | 123,16 | 1,77% | 12.151,00 |
| 02.08.2024 | 121,22 | 125,06 | 118,90 | 121,02 | -1,45% | 6.880,00 |
| 01.08.2024 | 134,62 | 134,86 | 120,96 | 122,80 | -7,60% | 3.780,00 |
| 31.07.2024 | 139,80 | 141,90 | 131,40 | 132,90 | 3,42% | 4.710,00 |
| 30.07.2024 | 128,92 | 129,94 | 124,88 | 128,50 | -0,88% | 616,00 |
| 29.07.2024 | 130,52 | 132,20 | 129,24 | 129,64 | 0,84% | 1.479,00 |
| 26.07.2024 | 128,62 | 130,80 | 128,10 | 128,56 | -0,51% | 1.004,00 |
| 25.07.2024 | 134,32 | 134,98 | 126,68 | 129,22 | -3,50% | 1.089,00 |
| 24.07.2024 | 140,26 | 140,38 | 133,90 | 133,90 | -5,70% | 1.317,00 |
| 23.07.2024 | 142,12 | 143,26 | 141,96 | 142,00 | 1,10% | 202,00 |
| 22.07.2024 | 140,46 | 140,46 | 140,46 | 140,46 | 0,50% | - |
| 19.07.2024 | 144,00 | 144,96 | 139,76 | 139,76 | -2,07% | 952,00 |
| 18.07.2024 | 148,68 | 150,50 | 141,46 | 142,72 | -2,26% | 3.377,00 |
| 17.07.2024 | 161,44 | 161,44 | 146,02 | 146,02 | -9,90% | 1.830,00 |
| 16.07.2024 | 165,52 | 165,84 | 160,86 | 162,06 | -2,17% | 346,00 |
| 15.07.2024 | 168,50 | 168,68 | 165,30 | 165,66 | -2,79% | 405,00 |
| 12.07.2024 | 166,20 | 170,82 | 165,84 | 170,42 | 1,74% | 961,00 |
| 11.07.2024 | 170,18 | 170,30 | 163,68 | 167,50 | -1,05% | 4.731,00 |
| 10.07.2024 | 163,32 | 171,82 | 163,32 | 169,28 | 3,65% | 1.584,00 |
| 09.07.2024 | 165,98 | 166,28 | 163,32 | 163,32 | -1,02% | 986,00 |
| 08.07.2024 | 159,98 | 165,00 | 159,52 | 165,00 | 3,79% | 2.541,00 |
| 05.07.2024 | 151,50 | 160,12 | 151,50 | 158,98 | 5,08% | 1.243,00 |
| 04.07.2024 | 151,32 | 152,24 | 151,30 | 151,30 | -0,38% | 91,00 |
| 03.07.2024 | 152,82 | 153,12 | 151,88 | 151,88 | -0,45% | 250,00 |
| 02.07.2024 | 146,24 | 152,56 | 146,04 | 152,56 | 3,80% | 1.615,00 |
| 01.07.2024 | 152,48 | 152,48 | 143,44 | 146,98 | -2,97% | 1.290,00 |