442,175€
-1,85%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 450,92 | 456,50 | 440,17 | 441,90 | -2,23% | 545,00 |
| 07.07.2026 | 473,83 | 475,30 | 440,17 | 451,98 | -6,28% | 2.602,00 |
| 06.07.2026 | 464,02 | 501,40 | 462,00 | 482,27 | 3,90% | 2.859,00 |
| 03.07.2026 | 459,38 | 466,35 | 457,65 | 464,17 | 2,48% | 757,00 |
| 02.07.2026 | 476,98 | 482,85 | 442,77 | 452,95 | -4,75% | 2.388,00 |
| 01.07.2026 | 506,15 | 506,35 | 473,60 | 475,52 | -6,37% | 2.545,00 |
| 30.06.2026 | 476,55 | 512,00 | 470,98 | 507,85 | 7,50% | 5.856,00 |
| 29.06.2026 | 462,98 | 474,55 | 434,42 | 472,40 | 3,39% | 1.586,00 |
| 26.06.2026 | 455,52 | 460,67 | 440,40 | 456,90 | -2,04% | 927,00 |
| 25.06.2026 | 470,05 | 480,05 | 452,15 | 466,40 | 2,52% | 1.181,00 |
| 24.06.2026 | 464,00 | 468,20 | 444,90 | 454,95 | -0,14% | 1.021,00 |
| 23.06.2026 | 464,40 | 464,40 | 445,30 | 455,60 | -5,42% | 901,00 |
| 22.06.2026 | 464,55 | 481,70 | 464,00 | 481,70 | 3,70% | 5.322,00 |
| 19.06.2026 | 469,05 | 469,05 | 460,30 | 464,50 | -1,10% | 2.370,00 |
| 18.06.2026 | 457,00 | 469,65 | 455,50 | 469,65 | 5,28% | 1.030,00 |
| 17.06.2026 | 445,90 | 457,20 | 440,90 | 446,10 | 1,70% | 1.176,00 |
| 16.06.2026 | 471,10 | 476,15 | 438,65 | 438,65 | -7,08% | 966,00 |
| 15.06.2026 | 459,15 | 477,25 | 457,45 | 472,05 | 6,58% | 5.256,00 |
| 12.06.2026 | 424,00 | 449,50 | 413,25 | 442,90 | 4,87% | 1.672,00 |
| 11.06.2026 | 393,00 | 422,35 | 393,00 | 422,35 | 8,06% | 995,00 |
| 10.06.2026 | 400,80 | 409,60 | 389,90 | 390,85 | -4,09% | 2.158,00 |
| 09.06.2026 | 431,00 | 434,85 | 379,75 | 407,50 | -4,13% | 2.500,00 |
| 08.06.2026 | 404,55 | 427,60 | 395,55 | 425,05 | 4,61% | 2.095,00 |
| 05.06.2026 | 443,00 | 443,15 | 405,05 | 406,30 | -9,94% | 3.630,00 |
| 04.06.2026 | 459,05 | 459,85 | 435,40 | 451,15 | -3,58% | 1.744,00 |
| 03.06.2026 | 446,00 | 470,10 | 443,65 | 467,90 | 4,44% | 592,00 |
| 02.06.2026 | 432,50 | 448,00 | 430,20 | 448,00 | 2,29% | 2.176,00 |
| 01.06.2026 | 438,20 | 444,20 | 422,05 | 437,95 | -0,82% | 3.018,00 |
| 29.05.2026 | 449,55 | 451,30 | 431,85 | 441,55 | -0,72% | 2.204,00 |
| 28.05.2026 | 415,65 | 451,20 | 415,65 | 444,75 | 4,22% | 1.243,00 |
| 27.05.2026 | 434,60 | 442,75 | 418,10 | 426,75 | -1,59% | 2.617,00 |
| 26.05.2026 | 411,60 | 435,10 | 408,05 | 433,65 | 6,68% | 1.947,00 |
| 25.05.2026 | 407,00 | 411,45 | 406,50 | 406,50 | 0,96% | 1.625,00 |
| 22.05.2026 | 391,25 | 413,90 | 390,00 | 402,65 | 4,27% | 1.010,00 |
| 21.05.2026 | 387,80 | 387,80 | 375,00 | 386,15 | 0,85% | 1.877,00 |
| 20.05.2026 | 357,35 | 385,85 | 357,35 | 382,90 | 7,69% | 661,00 |
| 19.05.2026 | 357,05 | 364,50 | 340,10 | 355,55 | -1,61% | 1.203,00 |
| 18.05.2026 | 360,85 | 373,10 | 353,25 | 361,35 | -1,00% | 1.737,00 |
| 15.05.2026 | 372,50 | 377,65 | 365,00 | 365,00 | -5,55% | 528,00 |
| 14.05.2026 | 378,05 | 387,85 | 371,20 | 386,45 | 1,59% | 1.641,00 |
| 13.05.2026 | 387,90 | 395,65 | 372,50 | 380,40 | 1,40% | 3.822,00 |
| 12.05.2026 | 383,90 | 388,65 | 364,80 | 375,15 | -3,47% | 5.218,00 |
| 11.05.2026 | 392,40 | 400,30 | 383,55 | 388,65 | 0,58% | 6.016,00 |
| 08.05.2026 | 349,75 | 386,40 | 349,75 | 386,40 | 11,16% | 3.834,00 |
| 07.05.2026 | 357,10 | 360,15 | 341,80 | 347,60 | -2,78% | 2.910,00 |
| 06.05.2026 | 356,00 | 366,05 | 342,55 | 357,55 | 18,22% | 7.012,00 |
| 05.05.2026 | 293,90 | 306,75 | 293,75 | 302,45 | 3,54% | 3.717,00 |
| 04.05.2026 | 310,95 | 311,40 | 289,80 | 292,10 | -3,31% | 2.878,00 |
| 30.04.2026 | 288,50 | 302,40 | 286,90 | 302,10 | 4,86% | 2.221,00 |
| 29.04.2026 | 280,45 | 290,15 | 274,05 | 288,10 | 4,27% | 2.452,00 |
| 28.04.2026 | 282,60 | 282,60 | 266,20 | 276,30 | -3,14% | 2.526,00 |
| 27.04.2026 | 299,15 | 301,95 | 280,30 | 285,25 | -3,83% | 6.829,00 |
| 24.04.2026 | 280,80 | 300,30 | 279,50 | 296,60 | 13,90% | 4.383,00 |
| 23.04.2026 | 258,45 | 264,65 | 255,60 | 260,40 | 0,54% | 2.504,00 |
| 22.04.2026 | 245,15 | 259,05 | 244,80 | 259,00 | 6,89% | 2.258,00 |
| 21.04.2026 | 233,80 | 243,20 | 233,80 | 242,30 | 3,97% | 1.520,00 |
| 20.04.2026 | 233,20 | 240,95 | 231,90 | 233,05 | -1,38% | 1.034,00 |
| 17.04.2026 | 234,05 | 237,20 | 231,95 | 236,30 | 0,30% | 2.915,00 |
| 16.04.2026 | 219,00 | 236,45 | 218,35 | 235,60 | 7,85% | 3.698,00 |
| 15.04.2026 | 213,00 | 218,45 | 212,80 | 218,45 | 1,02% | 627,00 |
| 14.04.2026 | 209,40 | 216,30 | 209,40 | 216,25 | 3,07% | 489,00 |
| 13.04.2026 | 206,05 | 210,10 | 205,85 | 209,80 | 0,36% | 4.121,00 |
| 10.04.2026 | 201,80 | 212,30 | 201,50 | 209,05 | 3,36% | 4.659,00 |
| 09.04.2026 | 196,44 | 202,25 | 196,32 | 202,25 | 1,98% | 3.845,00 |
| 08.04.2026 | 197,12 | 200,00 | 195,06 | 198,32 | 4,10% | 2.054,00 |
| 07.04.2026 | 188,38 | 190,50 | 186,56 | 190,50 | 1,13% | 1.088,00 |
| 02.04.2026 | 178,06 | 188,38 | 176,12 | 188,38 | 3,72% | 1.997,00 |
| 01.04.2026 | 177,04 | 183,96 | 176,56 | 181,62 | 3,32% | 140,00 |
| 31.03.2026 | 171,52 | 176,66 | 171,30 | 175,78 | 2,63% | 247,00 |
| 30.03.2026 | 175,94 | 181,22 | 168,46 | 171,28 | -1,99% | 869,00 |
| 27.03.2026 | 179,02 | 179,02 | 171,62 | 174,76 | -1,54% | 739,00 |
| 26.03.2026 | 189,62 | 190,42 | 176,64 | 177,50 | -6,83% | 2.538,00 |
| 25.03.2026 | 178,88 | 190,94 | 178,50 | 190,52 | 7,08% | 2.006,00 |
| 24.03.2026 | 174,20 | 177,92 | 173,16 | 177,92 | 1,80% | 502,00 |
| 23.03.2026 | 171,60 | 178,72 | 169,62 | 174,78 | 0,14% | 1.594,00 |
| 20.03.2026 | 176,60 | 177,44 | 171,92 | 174,54 | -1,23% | 202,00 |
| 19.03.2026 | 173,02 | 177,68 | 169,18 | 176,72 | 1,83% | 1.997,00 |
| 18.03.2026 | 171,32 | 175,62 | 169,74 | 173,54 | 2,25% | 594,00 |
| 17.03.2026 | 170,22 | 172,46 | 169,72 | 169,72 | -0,66% | 92,00 |
| 16.03.2026 | 171,40 | 174,02 | 169,10 | 170,84 | 1,30% | 1.056,00 |
| 13.03.2026 | 172,20 | 174,24 | 168,58 | 168,64 | -1,78% | 644,00 |
| 12.03.2026 | 175,72 | 176,14 | 171,20 | 171,70 | -2,81% | 662,00 |
| 11.03.2026 | 175,02 | 179,38 | 174,62 | 176,66 | 0,72% | 1.102,00 |
| 10.03.2026 | 175,02 | 176,62 | 172,78 | 175,40 | 1,00% | 1.288,00 |
| 09.03.2026 | 162,06 | 174,22 | 162,00 | 173,66 | 4,91% | 1.153,00 |
| 06.03.2026 | 172,32 | 172,98 | 164,92 | 165,54 | -3,35% | 517,00 |
| 05.03.2026 | 171,80 | 174,60 | 168,48 | 171,28 | -1,19% | 673,00 |
| 04.03.2026 | 162,02 | 173,86 | 161,62 | 173,34 | 5,67% | 1.730,00 |
| 03.03.2026 | 166,56 | 166,58 | 163,38 | 164,04 | -3,36% | 1.128,00 |
| 02.03.2026 | 164,54 | 169,74 | 163,20 | 169,74 | 0,17% | 606,00 |
| 27.02.2026 | 172,46 | 173,04 | 167,42 | 169,46 | -1,76% | 1.043,00 |
| 26.02.2026 | 177,00 | 177,62 | 171,28 | 172,50 | -3,31% | 1.553,00 |
| 25.02.2026 | 181,96 | 182,90 | 178,40 | 178,40 | -1,62% | 748,00 |
| 24.02.2026 | 166,36 | 191,20 | 166,36 | 181,34 | 9,04% | 2.158,00 |
| 23.02.2026 | 167,24 | 168,46 | 164,98 | 166,30 | -1,92% | 461,00 |
| 20.02.2026 | 173,22 | 173,72 | 168,94 | 169,56 | -1,78% | 994,00 |
| 19.02.2026 | 169,84 | 172,64 | 168,54 | 172,64 | 1,58% | 304,00 |
| 18.02.2026 | 168,02 | 171,90 | 166,40 | 169,96 | -0,74% | 2.144,00 |
| 17.02.2026 | 172,12 | 173,46 | 165,00 | 171,22 | -1,65% | 1.692,00 |
| 16.02.2026 | 174,52 | 176,28 | 174,08 | 174,10 | -0,03% | 481,00 |