576,400€
-0,14%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 581,05 | 581,80 | 567,30 | 577,15 | -0,01% | 1.386,00 |
| 06.10.2026 | 565,20 | 584,85 | 558,55 | 577,20 | 2,52% | 966,00 |
| 05.10.2026 | 568,60 | 568,75 | 554,05 | 563,00 | 0,02% | 1.871,00 |
| 02.10.2026 | 550,90 | 572,20 | 548,55 | 562,90 | 2,62% | 2.668,00 |
| 01.10.2026 | 554,50 | 557,55 | 533,10 | 548,55 | 1,55% | 969,00 |
| 30.09.2026 | 534,90 | 542,20 | 528,50 | 540,20 | 0,83% | 2.521,00 |
| 29.09.2026 | 532,20 | 550,20 | 532,20 | 535,75 | 0,17% | 2.113,00 |
| 28.09.2026 | 540,90 | 552,65 | 525,00 | 534,85 | -3,33% | 1.334,00 |
| 25.09.2026 | 561,00 | 566,50 | 549,45 | 553,25 | 0,05% | 2.197,00 |
| 24.09.2026 | 535,30 | 554,45 | 524,45 | 553,00 | 2,41% | 4.356,00 |
| 23.09.2026 | 543,60 | 547,20 | 534,05 | 540,00 | -0,82% | 1.826,00 |
| 22.09.2026 | 534,70 | 545,45 | 527,05 | 544,45 | 1,42% | 1.343,00 |
| 21.09.2026 | 495,67 | 537,75 | 495,45 | 536,85 | 10,17% | 16.263,00 |
| 18.09.2026 | 477,65 | 487,33 | 472,58 | 487,30 | 2,68% | 2.277,00 |
| 17.09.2026 | 451,20 | 480,45 | 449,27 | 474,60 | 6,17% | 4.444,00 |
| 16.09.2026 | 439,85 | 456,92 | 439,80 | 447,02 | 2,33% | 2.286,00 |
| 15.09.2026 | 426,48 | 444,55 | 423,63 | 436,85 | 2,24% | 964,00 |
| 14.09.2026 | 430,58 | 431,27 | 416,73 | 427,27 | -3,98% | 1.250,00 |
| 11.09.2026 | 435,20 | 448,75 | 432,13 | 444,98 | 2,58% | 445,00 |
| 10.09.2026 | 448,00 | 448,13 | 433,08 | 433,80 | -3,17% | 2.165,00 |
| 09.09.2026 | 436,58 | 452,27 | 427,77 | 448,00 | 2,99% | 2.056,00 |
| 08.09.2026 | 417,80 | 440,65 | 413,38 | 435,00 | 5,38% | 917,00 |
| 07.09.2026 | 410,17 | 415,88 | 410,17 | 412,80 | 0,41% | 1.382,00 |
| 04.09.2026 | 395,40 | 412,27 | 394,45 | 411,10 | 4,81% | 1.024,00 |
| 03.09.2026 | 393,17 | 395,75 | 379,25 | 392,25 | -0,57% | 936,00 |
| 02.09.2026 | 395,08 | 398,67 | 390,17 | 394,50 | -0,54% | 894,00 |
| 01.09.2026 | 406,55 | 407,88 | 390,00 | 396,65 | -2,12% | 1.178,00 |
| 31.08.2026 | 403,10 | 410,10 | 400,10 | 405,25 | 0,85% | 1.185,00 |
| 28.08.2026 | 406,20 | 412,02 | 401,48 | 401,85 | -1,78% | 1.109,00 |
| 27.08.2026 | 413,55 | 421,02 | 403,30 | 409,15 | -0,84% | 1.924,00 |
| 26.08.2026 | 411,15 | 421,23 | 405,65 | 412,63 | 0,58% | 2.245,00 |
| 25.08.2026 | 396,25 | 412,45 | 395,90 | 410,25 | 4,72% | 2.532,00 |
| 24.08.2026 | 398,38 | 401,77 | 387,13 | 391,77 | -2,85% | 1.853,00 |
| 21.08.2026 | 401,48 | 409,05 | 395,90 | 403,25 | 0,88% | 4.323,00 |
| 20.08.2026 | 403,60 | 406,85 | 393,55 | 399,75 | 0,10% | 798,00 |
| 19.08.2026 | 411,15 | 421,02 | 396,50 | 399,35 | -4,60% | 1.709,00 |
| 18.08.2026 | 431,17 | 432,17 | 410,27 | 418,60 | -4,23% | 1.043,00 |
| 17.08.2026 | 448,35 | 450,92 | 436,02 | 437,08 | -1,71% | 1.239,00 |
| 14.08.2026 | 417,85 | 444,80 | 417,80 | 444,67 | 6,15% | 2.858,00 |
| 13.08.2026 | 421,25 | 431,35 | 413,95 | 418,90 | -0,06% | 1.663,00 |
| 12.08.2026 | 413,13 | 425,70 | 412,33 | 419,15 | 2,08% | 1.047,00 |
| 11.08.2026 | 408,55 | 412,35 | 401,38 | 410,63 | 0,90% | 977,00 |
| 10.08.2026 | 419,63 | 423,67 | 406,70 | 406,95 | -2,61% | 1.204,00 |
| 07.08.2026 | 426,13 | 435,58 | 411,83 | 417,88 | -1,55% | 1.929,00 |
| 06.08.2026 | 414,88 | 431,02 | 407,42 | 424,48 | 1,71% | 2.073,00 |
| 05.08.2026 | 420,17 | 434,33 | 407,77 | 417,33 | -7,45% | 889,00 |
| 04.08.2026 | 433,88 | 459,80 | 430,63 | 450,90 | 7,18% | 8.470,00 |
| 03.08.2026 | 422,30 | 426,67 | 395,20 | 420,70 | 1,91% | 1.600,00 |
| 31.07.2026 | 439,08 | 448,42 | 412,77 | 412,83 | -1,91% | 2.143,00 |
| 30.07.2026 | 375,77 | 432,45 | 370,15 | 420,88 | 12,12% | 2.013,00 |
| 29.07.2026 | 393,80 | 405,02 | 372,80 | 375,38 | -6,00% | 3.061,00 |
| 28.07.2026 | 419,98 | 423,85 | 389,00 | 399,35 | -8,18% | 2.118,00 |
| 27.07.2026 | 470,67 | 473,13 | 419,63 | 434,95 | -5,33% | 2.796,00 |
| 24.07.2026 | 476,65 | 484,70 | 455,80 | 459,42 | -3,14% | 1.719,00 |
| 23.07.2026 | 484,80 | 489,85 | 461,65 | 474,33 | -2,10% | 2.762,00 |
| 22.07.2026 | 470,58 | 491,90 | 457,08 | 484,50 | 1,43% | 924,00 |
| 21.07.2026 | 454,23 | 479,63 | 454,23 | 477,65 | 8,40% | 2.016,00 |
| 20.07.2026 | 436,05 | 466,15 | 434,75 | 440,65 | 1,77% | 1.048,00 |
| 17.07.2026 | 420,33 | 442,25 | 402,77 | 433,00 | -1,20% | 6.150,00 |
| 16.07.2026 | 460,48 | 461,45 | 430,20 | 438,25 | -5,12% | 2.151,00 |
| 15.07.2026 | 486,75 | 490,10 | 445,75 | 461,90 | -3,72% | 977,00 |
| 14.07.2026 | 476,55 | 500,85 | 476,20 | 479,75 | 2,24% | 1.789,00 |
| 13.07.2026 | 475,15 | 483,88 | 461,45 | 469,25 | -3,96% | 1.592,00 |
| 10.07.2026 | 479,10 | 490,40 | 469,92 | 488,60 | 2,16% | 699,00 |
| 09.07.2026 | 453,77 | 489,35 | 453,38 | 478,27 | 5,57% | 3.860,00 |
| 08.07.2026 | 450,92 | 458,13 | 437,25 | 453,05 | 0,24% | 2.671,00 |
| 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 |