106,260€
-1,96%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 108,52 | 110,44 | 105,57 | 105,97 | -2,50% | 932,00 |
| 20.02.2025 | 109,35 | 111,46 | 108,01 | 108,69 | -1,17% | 636,00 |
| 19.02.2025 | 109,41 | 111,35 | 108,49 | 109,98 | 0,59% | 613,00 |
| 18.02.2025 | 109,01 | 110,64 | 108,44 | 109,34 | 0,80% | 261,00 |
| 17.02.2025 | 107,87 | 108,90 | 107,10 | 108,47 | 0,62% | 275,00 |
| 14.02.2025 | 106,52 | 109,08 | 106,34 | 107,80 | 0,87% | 174,00 |
| 13.02.2025 | 107,94 | 110,08 | 106,31 | 106,87 | -0,58% | 963,00 |
| 12.02.2025 | 107,78 | 107,99 | 105,18 | 107,49 | 0,24% | 221,00 |
| 11.02.2025 | 107,00 | 109,23 | 105,42 | 107,23 | 0,07% | 613,00 |
| 10.02.2025 | 104,39 | 108,02 | 104,30 | 107,16 | 2,92% | 1.436,00 |
| 07.02.2025 | 105,80 | 105,97 | 103,26 | 104,12 | -1,78% | 531,00 |
| 06.02.2025 | 107,06 | 108,56 | 105,13 | 106,01 | -1,57% | 1.983,00 |
| 05.02.2025 | 104,68 | 107,73 | 102,19 | 107,70 | -6,19% | 4.995,00 |
| 04.02.2025 | 112,41 | 115,03 | 110,89 | 114,81 | 3,40% | 540,00 |
| 03.02.2025 | 108,51 | 111,67 | 108,34 | 111,03 | -0,63% | 1.311,00 |
| 31.01.2025 | 115,28 | 115,78 | 111,16 | 111,73 | -2,18% | 678,00 |
| 30.01.2025 | 113,47 | 115,54 | 112,29 | 114,22 | 1,34% | 733,00 |
| 29.01.2025 | 109,95 | 113,74 | 109,95 | 112,71 | 3,02% | 1.560,00 |
| 28.01.2025 | 111,19 | 112,64 | 108,27 | 109,41 | -0,26% | 505,00 |
| 27.01.2025 | 113,32 | 113,92 | 107,56 | 109,69 | -6,30% | 3.543,00 |
| 24.01.2025 | 117,14 | 119,51 | 116,49 | 117,06 | -0,86% | 279,00 |
| 23.01.2025 | 118,10 | 118,70 | 115,94 | 118,08 | -0,60% | 783,00 |
| 22.01.2025 | 118,60 | 120,62 | 117,05 | 118,79 | 1,20% | 834,00 |
| 21.01.2025 | 118,90 | 118,90 | 116,62 | 117,38 | -1,21% | 524,00 |
| 20.01.2025 | 118,02 | 119,45 | 117,06 | 118,82 | 0,52% | 504,00 |
| 17.01.2025 | 115,30 | 119,29 | 115,22 | 118,21 | 2,80% | 527,00 |
| 16.01.2025 | 117,44 | 119,15 | 114,84 | 114,99 | -1,32% | 1.121,00 |
| 15.01.2025 | 112,63 | 116,93 | 112,30 | 116,53 | 3,39% | 1.616,00 |
| 14.01.2025 | 115,95 | 116,44 | 111,31 | 112,71 | -1,92% | 1.317,00 |
| 13.01.2025 | 112,55 | 114,99 | 110,86 | 114,92 | 1,48% | 2.562,00 |
| 10.01.2025 | 116,56 | 116,82 | 111,73 | 113,24 | -3,21% | 1.499,00 |
| 09.01.2025 | 117,40 | 117,78 | 116,21 | 117,00 | -0,93% | 3.534,00 |
| 08.01.2025 | 123,57 | 124,41 | 116,60 | 118,10 | -4,05% | 670,00 |
| 07.01.2025 | 125,39 | 126,68 | 122,49 | 123,08 | -1,31% | 1.581,00 |
| 06.01.2025 | 122,06 | 125,76 | 122,06 | 124,71 | 2,54% | 3.513,00 |
| 03.01.2025 | 118,21 | 121,88 | 117,62 | 121,62 | 3,44% | 496,00 |
| 02.01.2025 | 118,24 | 119,46 | 116,43 | 117,57 | -1,45% | 778,00 |
| 30.12.2024 | 119,37 | 120,52 | 119,21 | 119,30 | -0,70% | 3.109,00 |
| 27.12.2024 | 120,56 | 120,98 | 117,29 | 120,14 | 0,33% | 745,00 |
| 23.12.2024 | 114,96 | 121,54 | 114,96 | 119,75 | 4,79% | 1.571,00 |
| 20.12.2024 | 114,30 | 116,82 | 111,45 | 114,28 | -0,32% | 4.126,00 |
| 19.12.2024 | 117,42 | 118,65 | 114,27 | 114,65 | -2,07% | 1.585,00 |
| 18.12.2024 | 118,68 | 121,93 | 116,32 | 117,07 | -1,79% | 212,00 |
| 17.12.2024 | 120,45 | 123,26 | 117,30 | 119,20 | -1,16% | 1.680,00 |
| 16.12.2024 | 121,30 | 121,91 | 117,41 | 120,60 | -0,26% | 1.135,00 |
| 13.12.2024 | 126,71 | 126,71 | 119,00 | 120,92 | -3,09% | 1.131,00 |
| 12.12.2024 | 124,64 | 125,94 | 122,80 | 124,78 | 0,57% | 2.088,00 |
| 11.12.2024 | 121,87 | 125,03 | 120,19 | 124,07 | 2,22% | 1.142,00 |
| 10.12.2024 | 124,82 | 125,33 | 120,68 | 121,38 | -2,20% | 1.370,00 |
| 09.12.2024 | 131,50 | 132,44 | 123,18 | 124,11 | -5,35% | 5.175,00 |
| 06.12.2024 | 133,58 | 135,28 | 130,12 | 131,13 | -1,81% | 2.138,00 |
| 05.12.2024 | 136,40 | 136,72 | 132,67 | 133,55 | -2,52% | 925,00 |
| 04.12.2024 | 135,54 | 137,17 | 134,16 | 137,00 | 1,40% | 3.784,00 |
| 03.12.2024 | 136,15 | 137,07 | 134,19 | 135,11 | -0,18% | 1.188,00 |
| 02.12.2024 | 129,96 | 136,19 | 129,88 | 135,35 | 4,49% | 5.164,00 |
| 29.11.2024 | 130,37 | 131,21 | 128,68 | 129,53 | -0,77% | 1.924,00 |
| 28.11.2024 | 129,70 | 130,63 | 129,38 | 130,54 | 1,24% | 2.587,00 |
| 27.11.2024 | 131,19 | 131,88 | 125,74 | 128,94 | -1,86% | 616,00 |
| 26.11.2024 | 134,41 | 136,44 | 130,52 | 131,39 | -2,33% | 849,00 |
| 25.11.2024 | 132,99 | 135,75 | 132,34 | 134,52 | 1,27% | 843,00 |
| 22.11.2024 | 131,11 | 133,77 | 130,94 | 132,83 | 1,23% | 196,00 |
| 21.11.2024 | 129,74 | 133,25 | 128,11 | 131,21 | 0,51% | 2.150,00 |
| 20.11.2024 | 132,59 | 132,94 | 128,58 | 130,54 | -0,79% | 695,00 |
| 19.11.2024 | 131,77 | 132,24 | 129,51 | 131,58 | 0,32% | 341,00 |
| 18.11.2024 | 130,00 | 132,99 | 128,43 | 131,16 | 2,28% | 614,00 |
| 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 |