402,625€
4,27%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 391,55 | 414,52 | 390,85 | 402,77 | 4,12% | 1.619,00 |
| 21.05.2026 | 385,83 | 388,25 | 372,65 | 386,85 | 1,03% | 3.200,00 |
| 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 |
| 13.02.2026 | 172,60 | 176,36 | 172,44 | 174,16 | 0,11% | 134,00 |
| 12.02.2026 | 180,10 | 183,02 | 173,02 | 173,96 | -3,40% | 632,00 |
| 11.02.2026 | 179,02 | 184,82 | 177,12 | 180,08 | 0,32% | 1.368,00 |
| 10.02.2026 | 180,84 | 183,00 | 179,50 | 179,50 | -1,03% | 607,00 |
| 09.02.2026 | 177,70 | 182,42 | 171,84 | 181,36 | 2,70% | 1.592,00 |
| 06.02.2026 | 163,74 | 176,60 | 162,70 | 176,60 | 8,28% | 1.316,00 |
| 05.02.2026 | 172,36 | 174,36 | 161,96 | 163,10 | -4,61% | 4.675,00 |
| 04.02.2026 | 189,64 | 192,76 | 169,34 | 170,98 | -16,60% | 10.186,00 |
| 03.02.2026 | 213,15 | 213,65 | 200,95 | 205,00 | -1,66% | 1.533,00 |
| 02.02.2026 | 191,88 | 212,15 | 191,38 | 208,45 | 4,41% | 993,00 |
| 30.01.2026 | 206,30 | 208,05 | 197,16 | 199,64 | -5,07% | 2.769,00 |
| 29.01.2026 | 212,10 | 215,65 | 201,85 | 210,30 | -0,64% | 1.685,00 |
| 28.01.2026 | 212,95 | 215,55 | 210,15 | 211,65 | 1,54% | 809,00 |
| 27.01.2026 | 214,05 | 214,70 | 208,45 | 208,45 | -1,26% | 1.129,00 |
| 26.01.2026 | 218,60 | 218,75 | 210,90 | 211,10 | -3,65% | 3.289,00 |
| 23.01.2026 | 214,55 | 226,15 | 214,55 | 219,10 | 1,67% | 6.662,00 |
| 22.01.2026 | 215,95 | 218,75 | 211,40 | 215,50 | 0,89% | 1.371,00 |
| 21.01.2026 | 200,20 | 215,85 | 198,64 | 213,60 | 7,96% | 2.501,00 |
| 20.01.2026 | 195,40 | 203,25 | 189,08 | 197,86 | 1,85% | 2.840,00 |
| 19.01.2026 | 195,70 | 195,86 | 193,90 | 194,26 | -2,89% | 2.536,00 |
| 16.01.2026 | 200,65 | 202,80 | 198,34 | 200,05 | 2,11% | 1.411,00 |
| 15.01.2026 | 192,90 | 205,05 | 192,90 | 195,92 | 2,22% | 3.014,00 |
| 14.01.2026 | 189,94 | 191,72 | 185,58 | 191,66 | 1,03% | 624,00 |
| 13.01.2026 | 179,22 | 191,04 | 179,22 | 189,70 | 6,33% | 2.011,00 |
| 12.01.2026 | 172,02 | 179,68 | 171,36 | 178,40 | 2,07% | 1.889,00 |
| 09.01.2026 | 175,32 | 178,06 | 174,78 | 174,78 | -0,53% | 630,00 |
| 08.01.2026 | 177,54 | 180,98 | 174,96 | 175,72 | -2,14% | 1.208,00 |
| 07.01.2026 | 182,44 | 183,18 | 177,66 | 179,56 | -2,09% | 5.709,00 |
| 06.01.2026 | 189,62 | 190,66 | 180,78 | 183,40 | -2,48% | 1.081,00 |
| 05.01.2026 | 194,98 | 199,58 | 188,06 | 188,06 | -1,46% | 5.958,00 |
| 02.01.2026 | 183,42 | 193,30 | 182,96 | 190,84 | 3,76% | 929,00 |
| 30.12.2025 | 182,34 | 183,92 | 182,34 | 183,92 | 1,58% | 1.365,00 |
| 29.12.2025 | 182,74 | 182,74 | 180,70 | 181,06 | -0,22% | 298,00 |