110,799$
-2,95%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 114,85 | 115,76 | 110,43 | 110,84 | -2,92% | 41.353.683,00 |
| 20.02.2025 | 115,01 | 116,55 | 113,11 | 114,17 | -0,45% | 27.219.565,00 |
| 19.02.2025 | 114,25 | 116,11 | 113,14 | 114,69 | 0,36% | 28.807.709,00 |
| 18.02.2025 | 114,05 | 115,55 | 113,45 | 114,28 | 0,48% | 31.720.307,00 |
| 17.02.2025 | 113,79 | 113,80 | 113,47 | 113,73 | 0,56% | - |
| 14.02.2025 | 112,65 | 114,63 | 111,70 | 113,10 | 1,15% | 32.477.159,00 |
| 13.02.2025 | 112,00 | 114,60 | 110,40 | 111,81 | 0,08% | 40.911.804,00 |
| 12.02.2025 | 109,52 | 111,84 | 109,06 | 111,72 | 0,56% | 25.319.729,00 |
| 11.02.2025 | 108,98 | 113,07 | 108,94 | 111,10 | 0,56% | 35.033.759,00 |
| 10.02.2025 | 108,44 | 111,40 | 108,15 | 110,48 | 2,71% | 34.905.359,00 |
| 07.02.2025 | 109,13 | 109,92 | 106,79 | 107,56 | -2,36% | 46.082.499,00 |
| 06.02.2025 | 110,93 | 112,56 | 109,02 | 110,16 | -1,65% | 50.426.590,00 |
| 05.02.2025 | 107,61 | 112,09 | 106,50 | 112,01 | -6,27% | 110.609.343,00 |
| 04.02.2025 | 115,45 | 119,85 | 114,79 | 119,50 | 4,58% | 69.412.094,00 |
| 03.02.2025 | 113,88 | 115,16 | 112,98 | 114,27 | -1,45% | 34.586.051,00 |
| 31.01.2025 | 119,14 | 119,57 | 115,33 | 115,95 | -2,45% | 40.533.565,00 |
| 30.01.2025 | 118,53 | 120,44 | 117,09 | 118,86 | 1,29% | 29.788.383,00 |
| 29.01.2025 | 115,77 | 118,52 | 114,96 | 117,35 | 2,79% | 40.199.052,00 |
| 28.01.2025 | 115,18 | 116,15 | 112,95 | 114,17 | -0,73% | 40.554.760,00 |
| 27.01.2025 | 117,80 | 118,08 | 112,80 | 115,01 | -6,37% | 61.067.888,00 |
| 24.01.2025 | 124,55 | 125,25 | 122,23 | 122,84 | -0,16% | 31.570.300,00 |
| 23.01.2025 | 121,43 | 123,71 | 120,63 | 123,04 | -0,57% | 24.921.108,00 |
| 22.01.2025 | 123,08 | 125,65 | 121,91 | 123,75 | 1,20% | 35.023.842,00 |
| 21.01.2025 | 122,39 | 123,75 | 121,12 | 122,28 | 0,68% | 31.578.832,00 |
| 17.01.2025 | 120,78 | 122,74 | 120,55 | 121,46 | 2,55% | 35.765.924,00 |
| 16.01.2025 | 120,24 | 121,09 | 118,25 | 118,44 | -1,27% | 29.414.126,00 |
| 15.01.2025 | 117,55 | 120,42 | 117,46 | 119,96 | 3,33% | 38.185.819,00 |
| 14.01.2025 | 118,00 | 118,66 | 114,50 | 116,09 | -1,05% | 37.005.279,00 |
| 13.01.2025 | 115,28 | 117,48 | 114,41 | 117,32 | 1,10% | 39.128.897,00 |
| 10.01.2025 | 118,18 | 118,71 | 114,45 | 116,04 | -4,76% | 59.415.614,00 |
| 08.01.2025 | 124,51 | 125,30 | 120,12 | 121,84 | -4,31% | 46.723.136,00 |
| 07.01.2025 | 130,51 | 131,71 | 126,85 | 127,33 | -1,71% | 39.220.408,00 |
| 06.01.2025 | 129,07 | 130,73 | 127,36 | 129,55 | 3,33% | 48.020.190,00 |
| 03.01.2025 | 121,65 | 125,56 | 121,42 | 125,37 | 3,93% | 36.785.299,00 |
| 02.01.2025 | 122,29 | 123,14 | 119,44 | 120,63 | -0,13% | 34.256.182,00 |
| 31.12.2024 | 123,10 | 123,55 | 120,14 | 120,79 | -1,35% | 30.203.428,00 |
| 30.12.2024 | 123,56 | 124,10 | 122,35 | 122,44 | -2,20% | 30.501.637,00 |
| 27.12.2024 | 124,37 | 126,18 | 122,26 | 125,19 | 0,10% | 32.924.011,00 |
| 26.12.2024 | 125,52 | 127,30 | 125,05 | 125,06 | -0,97% | 25.139.138,00 |
| 24.12.2024 | 127,51 | 127,51 | 124,66 | 126,29 | 1,36% | 24.829.564,00 |
| 23.12.2024 | 120,71 | 126,34 | 120,47 | 124,60 | 4,52% | 47.777.898,00 |
| 20.12.2024 | 118,00 | 121,86 | 117,90 | 119,21 | 0,28% | 53.591.212,00 |
| 19.12.2024 | 122,16 | 123,38 | 118,45 | 118,88 | -2,08% | 46.160.667,00 |
| 18.12.2024 | 125,43 | 127,75 | 120,43 | 121,41 | -2,89% | 49.724.442,00 |
| 17.12.2024 | 124,45 | 127,08 | 123,15 | 125,02 | -1,32% | 43.314.939,00 |
| 16.12.2024 | 126,01 | 127,76 | 123,12 | 126,69 | -0,17% | 42.090.277,00 |
| 13.12.2024 | 131,30 | 131,30 | 124,77 | 126,91 | -2,83% | 67.544.738,00 |
| 12.12.2024 | 130,00 | 132,32 | 129,07 | 130,60 | 0,35% | 34.267.091,00 |
| 11.12.2024 | 128,52 | 131,21 | 126,22 | 130,15 | 1,89% | 45.588.138,00 |
| 10.12.2024 | 131,56 | 131,56 | 127,07 | 127,74 | -2,39% | 38.907.198,00 |
| 09.12.2024 | 135,71 | 135,77 | 130,00 | 130,87 | -5,57% | 57.055.558,00 |
| 06.12.2024 | 141,48 | 142,79 | 137,40 | 138,59 | -1,96% | 33.576.839,00 |
| 05.12.2024 | 143,68 | 143,95 | 140,38 | 141,36 | -1,83% | 29.576.925,00 |
| 04.12.2024 | 142,96 | 144,12 | 141,18 | 143,99 | 1,42% | 25.942.650,00 |
| 03.12.2024 | 142,58 | 143,45 | 141,08 | 141,98 | -0,06% | 22.665.348,00 |
| 02.12.2024 | 137,91 | 142,82 | 137,80 | 142,06 | 3,56% | 33.102.438,00 |
| 29.11.2024 | 136,24 | 138,59 | 135,78 | 137,18 | 0,69% | 16.085.714,00 |
| 27.11.2024 | 137,20 | 137,94 | 132,96 | 136,24 | -1,07% | 30.175.287,00 |
| 26.11.2024 | 142,55 | 142,80 | 136,62 | 137,72 | -2,42% | 32.092.378,00 |
| 25.11.2024 | 140,49 | 142,35 | 139,05 | 141,13 | 2,01% | 30.923.110,00 |
| 22.11.2024 | 137,35 | 139,13 | 137,04 | 138,35 | 0,63% | 21.784.728,00 |
| 21.11.2024 | 138,87 | 140,28 | 134,93 | 137,49 | -0,08% | 29.311.442,00 |
| 20.11.2024 | 138,96 | 140,77 | 135,48 | 137,60 | -1,28% | 28.843.065,00 |
| 19.11.2024 | 137,41 | 139,75 | 137,14 | 139,39 | 0,33% | 23.131.352,00 |
| 18.11.2024 | 138,19 | 140,90 | 137,21 | 138,93 | 2,99% | 38.782.434,00 |
| 15.11.2024 | 136,58 | 137,35 | 133,65 | 134,90 | -2,84% | 44.217.530,00 |
| 14.11.2024 | 140,34 | 141,40 | 138,56 | 138,84 | -0,33% | 31.681.410,00 |
| 13.11.2024 | 142,86 | 144,49 | 139,07 | 139,30 | -3,01% | 35.146.648,00 |
| 12.11.2024 | 147,00 | 147,45 | 141,55 | 143,63 | -2,52% | 33.560.287,00 |
| 11.11.2024 | 147,38 | 148,57 | 144,91 | 147,35 | -0,41% | 29.868.125,00 |
| 08.11.2024 | 149,39 | 150,71 | 147,52 | 147,95 | -1,25% | 27.560.342,00 |
| 07.11.2024 | 146,68 | 150,12 | 145,66 | 149,82 | 3,27% | 30.326.430,00 |
| 06.11.2024 | 144,95 | 145,63 | 141,52 | 145,08 | 2,41% | 32.911.499,00 |
| 05.11.2024 | 141,94 | 143,08 | 140,80 | 141,66 | 0,68% | 27.067.330,00 |
| 04.11.2024 | 141,70 | 143,64 | 139,72 | 140,70 | -0,82% | 27.599.919,00 |
| 01.11.2024 | 144,44 | 144,54 | 141,32 | 141,86 | -1,53% | 39.027.430,00 |
| 31.10.2024 | 147,80 | 148,68 | 143,33 | 144,07 | -3,05% | 44.386.597,00 |
| 30.10.2024 | 153,01 | 153,12 | 148,10 | 148,60 | -10,62% | 87.701.674,00 |
| 29.10.2024 | 161,10 | 167,51 | 158,94 | 166,25 | 3,96% | 71.896.038,00 |
| 28.10.2024 | 158,50 | 160,28 | 157,05 | 159,92 | 2,36% | 36.010.134,00 |
| 25.10.2024 | 155,40 | 158,91 | 155,05 | 156,23 | 1,82% | 29.758.489,00 |
| 24.10.2024 | 154,74 | 155,19 | 152,35 | 153,44 | 0,35% | 22.877.016,00 |
| 23.10.2024 | 153,00 | 153,45 | 150,52 | 152,91 | -0,77% | 26.095.933,00 |
| 22.10.2024 | 156,60 | 156,74 | 151,91 | 154,09 | -2,41% | 34.997.352,00 |
| 21.10.2024 | 155,76 | 158,00 | 154,15 | 157,90 | 1,24% | 25.781.212,00 |
| 18.10.2024 | 157,41 | 158,01 | 155,56 | 155,97 | -0,18% | 23.822.985,00 |
| 17.10.2024 | 160,00 | 160,44 | 156,20 | 156,25 | 0,08% | 29.491.853,00 |
| 16.10.2024 | 158,08 | 158,28 | 154,92 | 156,13 | -0,35% | 30.575.773,00 |
| 15.10.2024 | 163,21 | 164,13 | 155,74 | 156,68 | -5,20% | 50.768.024,00 |
| 14.10.2024 | 167,77 | 168,90 | 165,15 | 165,27 | -1,56% | 31.757.205,00 |
| 11.10.2024 | 164,19 | 169,35 | 163,01 | 167,89 | 2,26% | 42.136.175,00 |
| 10.10.2024 | 169,76 | 172,01 | 162,00 | 164,18 | -4,00% | 75.113.590,00 |
| 09.10.2024 | 174,05 | 174,05 | 169,55 | 171,02 | -1,03% | 33.890.735,00 |
| 08.10.2024 | 171,75 | 173,60 | 170,00 | 172,80 | 1,06% | 34.730.152,00 |
| 07.10.2024 | 171,08 | 172,41 | 168,21 | 170,99 | 0,05% | 38.379.930,00 |
| 04.10.2024 | 166,53 | 171,21 | 164,42 | 170,90 | 4,94% | 44.640.296,00 |
| 03.10.2024 | 159,71 | 166,79 | 159,40 | 162,86 | 1,93% | 29.598.787,00 |
| 02.10.2024 | 159,31 | 163,10 | 158,67 | 159,77 | 0,02% | 24.630.431,00 |
| 01.10.2024 | 164,48 | 165,40 | 158,08 | 159,74 | -2,65% | 31.831.860,00 |
| 30.09.2024 | 163,10 | 165,08 | 162,18 | 164,08 | -0,16% | 21.920.300,00 |