151,440€
-2,51%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 155,58 | 156,20 | 150,51 | 151,71 | -3,39% | 636,00 |
| 13.08.2025 | 149,52 | 159,22 | 149,38 | 157,04 | 6,04% | 3.100,00 |
| 12.08.2025 | 146,92 | 153,54 | 143,88 | 148,10 | 0,41% | 3.163,00 |
| 08.08.2025 | 148,80 | 151,20 | 147,06 | 147,50 | -0,12% | 615,00 |
| 07.08.2025 | 141,68 | 151,00 | 141,20 | 147,68 | 5,64% | 2.542,00 |
| 06.08.2025 | 140,60 | 144,56 | 135,86 | 139,80 | -7,71% | 5.177,00 |
| 05.08.2025 | 154,68 | 156,20 | 149,26 | 151,48 | -0,81% | 1.721,00 |
| 04.08.2025 | 148,70 | 152,74 | 148,70 | 152,72 | 3,18% | 744,00 |
| 01.08.2025 | 152,02 | 152,14 | 144,98 | 148,02 | -4,37% | 10.047,00 |
| 31.07.2025 | 160,36 | 162,00 | 153,44 | 154,78 | -0,19% | 4.797,00 |
| 30.07.2025 | 155,00 | 156,44 | 151,70 | 155,08 | 1,15% | 892,00 |
| 29.07.2025 | 151,00 | 157,08 | 151,00 | 153,32 | 2,73% | 2.814,00 |
| 28.07.2025 | 143,02 | 149,74 | 143,02 | 149,24 | 5,25% | 7.273,00 |
| 25.07.2025 | 139,60 | 142,08 | 139,60 | 141,80 | 2,58% | 3.293,00 |
| 24.07.2025 | 136,20 | 138,28 | 136,20 | 138,24 | 2,96% | 1.004,00 |
| 23.07.2025 | 131,82 | 134,94 | 131,82 | 134,26 | 1,60% | 970,00 |
| 22.07.2025 | 133,52 | 133,52 | 127,82 | 132,14 | -1,84% | 1.552,00 |
| 21.07.2025 | 135,58 | 136,26 | 134,62 | 134,62 | -0,47% | 419,00 |
| 18.07.2025 | 138,24 | 138,50 | 135,26 | 135,26 | -2,10% | 497,00 |
| 17.07.2025 | 137,30 | 140,18 | 137,20 | 138,16 | 0,64% | 2.805,00 |
| 16.07.2025 | 134,32 | 137,28 | 131,22 | 137,28 | 2,82% | 2.086,00 |
| 15.07.2025 | 128,30 | 135,08 | 128,12 | 133,52 | 6,49% | 1.689,00 |
| 14.07.2025 | 125,38 | 125,74 | 122,98 | 125,38 | -0,10% | 1.626,00 |
| 11.07.2025 | 123,24 | 125,50 | 122,44 | 125,50 | 1,57% | 1.378,00 |
| 10.07.2025 | 117,32 | 124,52 | 117,32 | 123,56 | 4,25% | 1.673,00 |
| 09.07.2025 | 117,86 | 119,46 | 117,36 | 118,52 | 0,89% | 418,00 |
| 08.07.2025 | 115,70 | 117,66 | 115,70 | 117,48 | -0,94% | 246,00 |
| 04.07.2025 | 116,20 | 118,60 | 116,18 | 118,60 | 0,92% | 619,00 |
| 03.07.2025 | 118,22 | 118,36 | 116,92 | 117,52 | 0,00% | 741,00 |
| 02.07.2025 | 115,52 | 118,18 | 114,98 | 117,52 | 1,38% | 629,00 |
| 01.07.2025 | 120,02 | 120,02 | 115,72 | 115,92 | -3,74% | 797,00 |
| 30.06.2025 | 123,98 | 124,34 | 119,84 | 120,42 | -2,19% | 817,00 |
| 27.06.2025 | 123,36 | 124,52 | 123,12 | 123,12 | 0,84% | 1.794,00 |
| 26.06.2025 | 124,00 | 125,98 | 121,76 | 122,10 | -0,73% | 2.066,00 |
| 25.06.2025 | 120,00 | 123,76 | 119,78 | 123,00 | 3,73% | 3.244,00 |
| 24.06.2025 | 114,14 | 118,84 | 114,14 | 118,58 | 6,12% | 1.547,00 |
| 23.06.2025 | 111,00 | 115,38 | 111,00 | 111,74 | 0,36% | 932,00 |
| 20.06.2025 | 109,82 | 115,00 | 109,82 | 111,34 | 3,07% | 4.902,00 |
| 19.06.2025 | 109,62 | 109,62 | 107,42 | 108,02 | -1,98% | 9.312,00 |
| 18.06.2025 | 111,20 | 112,46 | 109,98 | 110,20 | -0,56% | 396,00 |
| 17.06.2025 | 109,00 | 112,18 | 108,76 | 110,82 | 1,35% | 2.723,00 |
| 16.06.2025 | 101,04 | 110,24 | 101,04 | 109,34 | 7,83% | 4.720,00 |
| 13.06.2025 | 99,63 | 101,60 | 99,63 | 101,40 | -1,00% | 400,00 |
| 12.06.2025 | 105,24 | 105,24 | 101,98 | 102,42 | -2,79% | 198,00 |
| 11.06.2025 | 107,36 | 108,18 | 105,18 | 105,36 | -2,12% | 2.022,00 |
| 10.06.2025 | 107,10 | 108,32 | 106,06 | 107,64 | 1,43% | 321,00 |
| 09.06.2025 | 102,08 | 107,00 | 102,08 | 106,12 | 4,04% | 401,00 |
| 06.06.2025 | 101,14 | 103,04 | 101,14 | 102,00 | 0,99% | 414,00 |
| 05.06.2025 | 103,80 | 104,60 | 101,00 | 101,00 | -1,50% | 871,00 |
| 04.06.2025 | 103,02 | 104,00 | 101,96 | 102,54 | -0,81% | 1.425,00 |
| 03.06.2025 | 100,10 | 103,38 | 99,66 | 103,38 | 3,44% | 205,00 |
| 02.06.2025 | 96,11 | 100,12 | 96,00 | 99,94 | 2,40% | 559,00 |
| 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 |