89,000€
-6,33%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 89,50 | 90,48 | 88,86 | 88,93 | -6,31% | 437,00 |
| 02.04.2025 | 95,07 | 95,99 | 93,17 | 94,92 | -0,37% | 293,00 |
| 01.04.2025 | 94,30 | 95,64 | 93,50 | 95,28 | 0,69% | 164,00 |
| 31.03.2025 | 93,00 | 94,62 | 93,00 | 94,62 | -0,44% | 503,00 |
| 28.03.2025 | 98,21 | 98,71 | 94,96 | 95,04 | -4,01% | 812,00 |
| 27.03.2025 | 101,00 | 101,00 | 98,04 | 99,01 | -2,43% | 1.166,00 |
| 26.03.2025 | 106,10 | 107,38 | 101,34 | 101,48 | -3,97% | 848,00 |
| 24.03.2025 | 99,89 | 105,82 | 99,80 | 105,68 | 6,92% | 3.338,00 |
| 21.03.2025 | 98,52 | 98,84 | 96,60 | 98,84 | 0,14% | 300,00 |
| 20.03.2025 | 98,69 | 99,13 | 97,23 | 98,70 | 0,79% | 330,00 |
| 19.03.2025 | 95,13 | 98,64 | 95,00 | 97,93 | 3,54% | 231,00 |
| 18.03.2025 | 96,29 | 96,29 | 94,52 | 94,58 | -1,78% | 590,00 |
| 17.03.2025 | 92,49 | 96,98 | 92,01 | 96,29 | 4,54% | 1.151,00 |
| 16.03.2025 | 91,55 | 92,50 | 91,36 | 92,11 | 1,68% | 1.899,00 |
| 13.03.2025 | 91,89 | 92,55 | 90,24 | 90,59 | -2,17% | 905,00 |
| 12.03.2025 | 88,83 | 93,15 | 88,67 | 92,60 | 4,00% | 1.544,00 |
| 11.03.2025 | 90,19 | 90,19 | 86,97 | 89,04 | -0,75% | 2.102,00 |
| 10.03.2025 | 91,66 | 92,79 | 89,13 | 89,71 | -2,15% | 688,00 |
| 07.03.2025 | 91,02 | 91,70 | 89,96 | 91,68 | 0,24% | 1.427,00 |
| 06.03.2025 | 93,51 | 93,80 | 91,14 | 91,46 | -2,72% | 1.290,00 |
| 05.03.2025 | 95,90 | 96,19 | 92,18 | 94,02 | -0,74% | 496,00 |
| 04.03.2025 | 93,80 | 96,10 | 90,78 | 94,72 | 1,93% | 3.381,00 |
| 03.03.2025 | 97,30 | 97,30 | 92,93 | 92,93 | -2,79% | 1.300,00 |
| 28.02.2025 | 95,81 | 96,86 | 94,99 | 95,60 | -0,96% | 1.869,00 |
| 27.02.2025 | 100,60 | 101,20 | 96,37 | 96,53 | -2,97% | 1.619,00 |
| 26.02.2025 | 102,60 | 102,90 | 98,93 | 99,48 | -4,40% | 1.839,00 |
| 24.02.2025 | 105,92 | 106,82 | 103,60 | 104,06 | -2,07% | 1.182,00 |
| 21.02.2025 | 108,42 | 110,16 | 106,26 | 106,26 | -1,96% | 933,00 |
| 20.02.2025 | 109,50 | 110,14 | 108,30 | 108,38 | -1,49% | 579,00 |
| 19.02.2025 | 109,52 | 110,74 | 109,36 | 110,02 | 0,86% | 322,00 |
| 18.02.2025 | 108,70 | 109,44 | 108,56 | 109,08 | 0,61% | 241,00 |
| 17.02.2025 | 108,14 | 108,80 | 108,14 | 108,42 | 1,06% | 115,00 |
| 14.02.2025 | 106,48 | 108,04 | 106,48 | 107,28 | 0,32% | 174,00 |
| 13.02.2025 | 107,52 | 110,00 | 106,94 | 106,94 | -0,13% | 913,00 |
| 12.02.2025 | 107,34 | 107,62 | 106,64 | 107,08 | 0,06% | 161,00 |
| 11.02.2025 | 107,30 | 108,62 | 105,72 | 107,02 | -0,09% | 533,00 |
| 10.02.2025 | 104,22 | 107,90 | 104,22 | 107,12 | 3,22% | 1.427,00 |
| 07.02.2025 | 105,56 | 105,74 | 103,78 | 103,78 | -1,72% | 565,00 |
| 06.02.2025 | 107,02 | 107,52 | 105,42 | 105,60 | -1,62% | 1.959,00 |
| 05.02.2025 | 104,60 | 107,34 | 102,72 | 107,34 | -6,32% | 4.961,00 |
| 04.02.2025 | 111,62 | 114,58 | 111,54 | 114,58 | 3,13% | 526,00 |
| 03.02.2025 | 108,88 | 111,48 | 108,88 | 111,10 | -0,39% | 1.301,00 |
| 31.01.2025 | 115,10 | 115,56 | 111,54 | 111,54 | -2,16% | 669,00 |
| 30.01.2025 | 113,18 | 114,14 | 113,18 | 114,00 | 1,08% | 672,00 |
| 29.01.2025 | 111,52 | 113,40 | 110,80 | 112,78 | 3,03% | 1.550,00 |
| 28.01.2025 | 112,98 | 113,74 | 108,40 | 109,46 | -6,25% | 485,00 |
| 24.01.2025 | 117,10 | 118,58 | 116,76 | 116,76 | -1,07% | 277,00 |
| 23.01.2025 | 118,24 | 118,44 | 117,42 | 118,02 | -0,61% | 761,00 |
| 22.01.2025 | 118,18 | 120,30 | 118,18 | 118,74 | 0,75% | 789,00 |
| 21.01.2025 | 117,62 | 118,44 | 117,00 | 117,86 | -0,49% | 521,00 |
| 20.01.2025 | 119,68 | 119,68 | 117,78 | 118,44 | 0,14% | 462,00 |
| 17.01.2025 | 115,20 | 118,28 | 115,20 | 118,28 | 2,44% | 527,00 |
| 16.01.2025 | 118,38 | 118,98 | 114,98 | 115,46 | -1,13% | 1.101,00 |
| 15.01.2025 | 112,46 | 116,78 | 112,46 | 116,78 | 4,53% | 1.466,00 |
| 14.01.2025 | 115,40 | 115,80 | 111,44 | 111,72 | -2,65% | 1.300,00 |
| 13.01.2025 | 112,26 | 114,78 | 111,18 | 114,76 | 1,38% | 2.362,00 |
| 10.01.2025 | 116,32 | 116,42 | 112,00 | 113,20 | -2,92% | 1.849,00 |
| 09.01.2025 | 117,12 | 117,36 | 116,60 | 116,60 | -0,88% | 3.534,00 |
| 08.01.2025 | 123,32 | 123,32 | 116,84 | 117,64 | -4,22% | 770,00 |
| 07.01.2025 | 124,80 | 125,80 | 122,82 | 122,82 | -1,98% | 1.581,00 |
| 06.01.2025 | 123,80 | 125,56 | 123,66 | 125,30 | 3,25% | 3.513,00 |
| 03.01.2025 | 117,90 | 121,36 | 117,90 | 121,36 | 3,14% | 446,00 |
| 02.01.2025 | 117,94 | 118,50 | 116,68 | 117,66 | -1,37% | 768,00 |
| 30.12.2024 | 119,68 | 120,46 | 119,30 | 119,30 | 0,85% | 3.109,00 |
| 27.12.2024 | 120,30 | 120,30 | 117,40 | 118,30 | -0,67% | 745,00 |
| 23.12.2024 | 116,38 | 121,06 | 115,96 | 119,10 | 3,53% | 1.571,00 |
| 22.12.2024 | 113,82 | 116,66 | 111,90 | 115,04 | 0,07% | 4.126,00 |
| 19.12.2024 | 117,62 | 118,40 | 114,96 | 114,96 | -2,87% | 1.602,00 |
| 18.12.2024 | 118,84 | 120,14 | 118,36 | 118,36 | -0,35% | 212,00 |
| 17.12.2024 | 121,58 | 121,88 | 117,92 | 118,78 | -1,23% | 1.330,00 |
| 13.12.2024 | 126,32 | 126,32 | 119,18 | 120,26 | -3,59% | 1.114,00 |
| 12.12.2024 | 124,88 | 125,20 | 123,82 | 124,74 | 0,32% | 1.903,00 |
| 11.12.2024 | 121,70 | 124,82 | 120,88 | 124,34 | 3,08% | 1.595,00 |
| 10.12.2024 | 124,50 | 125,06 | 120,62 | 120,62 | -2,71% | 1.370,00 |
| 09.12.2024 | 131,50 | 132,30 | 123,72 | 123,98 | -4,97% | 5.400,00 |
| 06.12.2024 | 133,58 | 134,82 | 130,46 | 130,46 | -1,98% | 2.138,00 |
| 05.12.2024 | 136,20 | 136,40 | 132,86 | 133,10 | -2,55% | 890,00 |
| 04.12.2024 | 135,10 | 137,04 | 134,26 | 136,58 | 1,26% | 3.769,00 |
| 03.12.2024 | 136,26 | 136,82 | 134,46 | 134,88 | -0,50% | 1.144,00 |
| 02.12.2024 | 130,28 | 135,84 | 130,28 | 135,56 | 4,65% | 5.517,00 |
| 29.11.2024 | 130,38 | 130,70 | 129,54 | 129,54 | -1,02% | 1.924,00 |
| 28.11.2024 | 129,80 | 130,88 | 129,48 | 130,88 | 1,87% | 2.587,00 |
| 27.11.2024 | 131,50 | 131,50 | 126,14 | 128,48 | -1,89% | 556,00 |
| 26.11.2024 | 134,80 | 135,30 | 130,96 | 130,96 | -2,55% | 449,00 |
| 25.11.2024 | 133,06 | 135,20 | 132,52 | 134,38 | 1,40% | 843,00 |
| 22.11.2024 | 131,10 | 132,68 | 131,10 | 132,52 | 0,94% | 171,00 |
| 21.11.2024 | 129,80 | 132,24 | 128,50 | 131,28 | 2,00% | 2.119,00 |
| 20.11.2024 | 132,28 | 132,98 | 128,70 | 128,70 | -2,07% | 680,00 |
| 19.11.2024 | 131,60 | 132,18 | 130,48 | 131,42 | 0,17% | 341,00 |
| 18.11.2024 | 130,10 | 132,38 | 128,78 | 131,20 | 2,79% | 614,00 |
| 15.11.2024 | 130,28 | 130,68 | 126,92 | 127,64 | -3,24% | 1.520,00 |
| 14.11.2024 | 131,84 | 134,58 | 131,62 | 131,92 | -0,03% | 1.419,00 |
| 13.11.2024 | 134,56 | 136,04 | 131,96 | 131,96 | -2,28% | 1.076,00 |
| 12.11.2024 | 138,20 | 138,98 | 134,04 | 135,04 | -1,70% | 582,00 |
| 11.11.2024 | 138,82 | 139,76 | 136,52 | 137,38 | -0,41% | 2.230,00 |
| 08.11.2024 | 139,86 | 140,36 | 137,82 | 137,94 | -0,52% | 451,00 |
| 07.11.2024 | 135,20 | 138,76 | 135,20 | 138,66 | 2,51% | 1.627,00 |
| 06.11.2024 | 133,82 | 135,54 | 132,72 | 135,26 | 4,72% | 747,00 |
| 05.11.2024 | 129,26 | 130,90 | 128,98 | 129,16 | 0,00% | 1.332,00 |
| 04.11.2024 | 130,62 | 131,12 | 128,68 | 129,16 | -1,75% | 3.146,00 |