217,550€
2,28%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 212,02 | 218,25 | 202,08 | 217,27 | 2,15% | 803,00 |
| 13.11.2025 | 223,63 | 223,73 | 211,33 | 212,70 | -3,71% | 481,00 |
| 12.11.2025 | 217,23 | 227,43 | 214,43 | 220,90 | 7,49% | 2.661,00 |
| 11.11.2025 | 211,63 | 214,27 | 202,52 | 205,50 | -2,84% | 2.156,00 |
| 10.11.2025 | 208,15 | 215,38 | 207,70 | 211,50 | 6,08% | 1.115,00 |
| 07.11.2025 | 208,27 | 208,88 | 194,11 | 199,38 | -4,08% | 2.826,00 |
| 06.11.2025 | 221,73 | 223,60 | 204,40 | 207,85 | -7,29% | 1.785,00 |
| 05.11.2025 | 210,13 | 226,00 | 205,13 | 224,20 | 2,03% | 7.011,00 |
| 04.11.2025 | 221,00 | 224,20 | 215,65 | 219,75 | -2,03% | 4.958,00 |
| 03.11.2025 | 223,55 | 226,68 | 220,45 | 224,30 | 0,70% | 3.169,00 |
| 31.10.2025 | 223,25 | 227,23 | 219,93 | 222,75 | 0,32% | 257,00 |
| 30.10.2025 | 226,43 | 227,85 | 220,10 | 222,05 | -2,82% | 854,00 |
| 29.10.2025 | 225,20 | 229,48 | 220,77 | 228,50 | 2,93% | 1.423,00 |
| 28.10.2025 | 221,45 | 227,13 | 220,13 | 222,00 | -0,56% | 876,00 |
| 27.10.2025 | 222,93 | 224,65 | 214,68 | 223,25 | 3,05% | 3.160,00 |
| 24.10.2025 | 205,73 | 217,75 | 204,93 | 216,65 | 7,57% | 5.074,00 |
| 23.10.2025 | 198,61 | 203,02 | 195,92 | 201,40 | 2,83% | 396,00 |
| 22.10.2025 | 204,40 | 207,00 | 193,72 | 195,86 | -5,20% | 1.072,00 |
| 21.10.2025 | 206,25 | 208,50 | 201,60 | 206,60 | -0,29% | 558,00 |
| 20.10.2025 | 202,60 | 208,48 | 201,23 | 207,20 | 3,57% | 6.539,00 |
| 17.10.2025 | 196,00 | 201,88 | 191,12 | 200,05 | -0,82% | 520,00 |
| 16.10.2025 | 204,52 | 207,95 | 200,13 | 201,70 | -1,18% | 3.226,00 |
| 15.10.2025 | 190,95 | 205,40 | 189,99 | 204,10 | 8,69% | 2.751,00 |
| 14.10.2025 | 181,91 | 193,68 | 180,60 | 187,78 | 0,78% | 2.136,00 |
| 13.10.2025 | 190,40 | 193,74 | 185,92 | 186,32 | 0,79% | 2.471,00 |
| 10.10.2025 | 182,88 | 206,80 | 182,26 | 184,86 | 1,91% | 8.746,00 |
| 07.10.2025 | 177,68 | 186,64 | 177,28 | 181,40 | 4,43% | 8.285,00 |
| 06.10.2025 | 141,50 | 194,10 | 141,50 | 173,70 | 25,04% | 16.349,00 |
| 03.10.2025 | 145,52 | 146,26 | 138,92 | 138,92 | -4,10% | 295,00 |
| 02.10.2025 | 140,70 | 145,80 | 140,70 | 144,86 | 3,90% | 1.154,00 |
| 01.10.2025 | 135,82 | 139,42 | 135,82 | 139,42 | 2,64% | 1.001,00 |
| 30.09.2025 | 137,12 | 137,44 | 135,84 | 135,84 | -1,25% | 769,00 |
| 29.09.2025 | 136,12 | 139,28 | 136,12 | 137,56 | 1,21% | 512,00 |
| 26.09.2025 | 136,62 | 136,62 | 135,92 | 135,92 | -1,64% | - |
| 25.09.2025 | 136,50 | 138,18 | 134,00 | 138,18 | 0,79% | 4.183,00 |
| 24.09.2025 | 136,32 | 138,16 | 136,24 | 137,10 | 1,39% | 2.386,00 |
| 23.09.2025 | 134,78 | 138,28 | 134,78 | 135,22 | -0,75% | 380,00 |
| 22.09.2025 | 133,66 | 137,46 | 132,62 | 136,24 | 2,01% | 2.116,00 |
| 19.09.2025 | 132,94 | 135,00 | 132,32 | 133,56 | 1,20% | 347,00 |
| 18.09.2025 | 135,50 | 136,98 | 126,84 | 131,98 | -1,18% | 1.111,00 |
| 17.09.2025 | 134,50 | 135,50 | 133,44 | 133,56 | -0,95% | 4.136,00 |
| 16.09.2025 | 136,82 | 137,44 | 134,84 | 134,84 | -1,19% | 110,00 |
| 15.09.2025 | 135,52 | 136,64 | 134,36 | 136,46 | 0,86% | 192,00 |
| 12.09.2025 | 133,00 | 135,30 | 132,90 | 135,30 | 1,64% | 386,00 |
| 11.09.2025 | 136,02 | 136,78 | 132,38 | 133,12 | -1,41% | 1.122,00 |
| 10.09.2025 | 136,22 | 139,18 | 135,02 | 135,02 | 1,76% | 5.223,00 |
| 09.09.2025 | 128,44 | 132,82 | 128,44 | 132,68 | 3,08% | 208,00 |
| 08.09.2025 | 128,88 | 129,48 | 127,66 | 128,72 | -0,20% | 7.007,00 |
| 05.09.2025 | 138,14 | 138,64 | 128,26 | 128,98 | -6,58% | 5.731,00 |
| 03.09.2025 | 138,98 | 140,00 | 138,06 | 138,06 | -0,53% | 227,00 |
| 02.09.2025 | 138,02 | 138,80 | 134,76 | 138,80 | 0,43% | 1.260,00 |
| 01.09.2025 | 139,16 | 139,46 | 138,20 | 138,20 | -1,09% | 10.208,00 |
| 29.08.2025 | 143,78 | 143,78 | 139,14 | 139,72 | -3,03% | 354,00 |
| 28.08.2025 | 141,72 | 144,82 | 141,72 | 144,08 | 0,42% | 165,00 |
| 27.08.2025 | 140,16 | 145,46 | 139,54 | 143,48 | 1,59% | 213,00 |
| 25.08.2025 | 143,02 | 143,02 | 140,40 | 141,24 | -1,31% | 216,00 |
| 22.08.2025 | 139,66 | 143,12 | 139,30 | 143,12 | 0,97% | 4.387,00 |
| 21.08.2025 | 143,02 | 143,32 | 141,74 | 141,74 | 0,30% | 273,00 |
| 20.08.2025 | 139,72 | 142,38 | 136,00 | 141,32 | -1,26% | 1.561,00 |
| 19.08.2025 | 150,08 | 150,22 | 142,96 | 143,12 | -5,12% | 5.048,00 |
| 18.08.2025 | 152,58 | 152,58 | 150,00 | 150,84 | -0,40% | 6.896,00 |
| 17.08.2025 | 155,34 | 155,66 | 151,00 | 151,44 | -2,51% | 636,00 |
| 14.08.2025 | 157,02 | 157,02 | 154,56 | 155,34 | -1,08% | 676,00 |
| 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 |