97,600€
-0,60%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 99,16 | 99,56 | 97,60 | 97,60 | -0,60% | 80,00 |
| 29.05.2025 | 103,00 | 103,52 | 98,15 | 98,19 | -2,22% | 481,00 |
| 28.05.2025 | 101,30 | 102,12 | 100,42 | 100,42 | -0,18% | 1.585,00 |
| 27.05.2025 | 98,90 | 101,72 | 98,90 | 100,60 | 1,62% | 690,00 |
| 26.05.2025 | 99,39 | 99,39 | 98,71 | 99,00 | 1,55% | 661,00 |
| 23.05.2025 | 97,81 | 98,32 | 94,72 | 97,49 | -1,12% | 1.033,00 |
| 22.05.2025 | 98,51 | 99,89 | 98,51 | 98,59 | 0,08% | 227,00 |
| 21.05.2025 | 100,26 | 102,02 | 98,51 | 98,51 | -1,78% | 376,00 |
| 20.05.2025 | 101,52 | 101,96 | 99,56 | 100,30 | -1,32% | 471,00 |
| 19.05.2025 | 102,30 | 102,36 | 101,00 | 101,64 | -3,16% | 422,00 |
| 16.05.2025 | 102,30 | 105,74 | 102,30 | 104,96 | 2,28% | 540,00 |
| 15.05.2025 | 104,32 | 104,70 | 102,22 | 102,62 | -2,15% | 974,00 |
| 14.05.2025 | 102,54 | 108,72 | 101,58 | 104,88 | 4,38% | 3.565,00 |
| 13.05.2025 | 96,80 | 100,88 | 96,80 | 100,48 | 3,51% | 1.920,00 |
| 12.05.2025 | 94,70 | 99,47 | 94,70 | 97,07 | 6,27% | 1.408,00 |
| 09.05.2025 | 90,81 | 91,45 | 90,29 | 91,34 | -0,71% | 817,00 |
| 08.05.2025 | 89,20 | 93,00 | 89,20 | 91,99 | 6,48% | 1.039,00 |
| 07.05.2025 | 88,27 | 89,00 | 85,49 | 86,39 | -0,40% | 5.239,00 |
| 06.05.2025 | 89,10 | 89,58 | 86,19 | 86,74 | -3,14% | 741,00 |
| 05.05.2025 | 86,83 | 89,94 | 86,51 | 89,55 | 2,13% | 1.418,00 |
| 02.05.2025 | 85,85 | 87,68 | 85,85 | 87,68 | 2,96% | 94,00 |
| 30.04.2025 | 83,51 | 85,16 | 81,42 | 85,16 | 0,54% | 777,00 |
| 29.04.2025 | 84,51 | 85,11 | 84,37 | 84,70 | 2,20% | 330,00 |
| 28.04.2025 | 84,18 | 84,80 | 82,88 | 82,88 | -1,84% | 194,00 |
| 25.04.2025 | 84,01 | 84,72 | 82,40 | 84,43 | 2,15% | 61,00 |
| 24.04.2025 | 79,09 | 82,87 | 78,59 | 82,65 | 3,34% | 548,00 |
| 23.04.2025 | 78,10 | 82,15 | 78,02 | 79,98 | 6,12% | 1.027,00 |
| 22.04.2025 | 74,41 | 75,37 | 74,41 | 75,37 | -1,58% | 774,00 |
| 17.04.2025 | 78,80 | 79,00 | 76,50 | 76,58 | -1,08% | 433,00 |
| 16.04.2025 | 77,90 | 79,07 | 74,77 | 77,42 | -8,28% | 2.113,00 |
| 15.04.2025 | 82,21 | 85,40 | 82,21 | 84,41 | 0,74% | 338,00 |
| 14.04.2025 | 84,98 | 86,00 | 82,67 | 83,79 | 1,81% | 8.167,00 |
| 11.04.2025 | 80,28 | 82,30 | 77,39 | 82,30 | 5,53% | 1.021,00 |
| 10.04.2025 | 87,77 | 87,77 | 77,14 | 77,99 | -11,41% | 1.138,00 |
| 09.04.2025 | 69,49 | 88,03 | 68,84 | 88,03 | 23,31% | 3.948,00 |
| 08.04.2025 | 76,99 | 81,38 | 69,89 | 71,39 | -5,89% | 8.124,00 |
| 07.04.2025 | 72,20 | 81,27 | 70,51 | 75,86 | -3,39% | 3.675,00 |
| 04.04.2025 | 84,07 | 85,53 | 77,08 | 78,52 | -7,79% | 2.585,00 |
| 03.04.2025 | 90,00 | 90,38 | 85,15 | 85,15 | -10,38% | 1.522,00 |
| 02.04.2025 | 94,82 | 95,52 | 93,38 | 95,01 | 0,76% | 191,00 |
| 01.04.2025 | 94,01 | 95,04 | 94,01 | 94,29 | -0,35% | 124,00 |
| 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 |