203,856$
-3,02%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 207,59 | 213,83 | 205,84 | 210,21 | 3,33% | 40.835.794,00 |
| 31.03.2026 | 198,05 | 204,00 | 196,41 | 203,43 | 3,77% | 42.318.748,00 |
| 30.03.2026 | 204,95 | 208,43 | 192,87 | 196,04 | -2,95% | 41.053.298,00 |
| 27.03.2026 | 201,77 | 203,27 | 197,69 | 201,99 | -0,87% | 29.206.578,00 |
| 26.03.2026 | 217,98 | 221,00 | 203,43 | 203,77 | -7,49% | 49.212.976,00 |
| 25.03.2026 | 211,51 | 221,33 | 211,51 | 220,27 | 7,26% | 48.518.269,00 |
| 24.03.2026 | 201,39 | 206,43 | 200,13 | 205,37 | 1,33% | 27.258.849,00 |
| 23.03.2026 | 206,40 | 209,11 | 201,71 | 202,68 | 0,67% | 31.857.752,00 |
| 20.03.2026 | 204,88 | 206,30 | 198,26 | 201,33 | -1,92% | 37.265.103,00 |
| 19.03.2026 | 195,03 | 205,88 | 192,83 | 205,27 | 2,91% | 32.245.329,00 |
| 18.03.2026 | 196,00 | 202,86 | 195,75 | 199,46 | 1,60% | 28.569.135,00 |
| 17.03.2026 | 196,68 | 199,21 | 195,26 | 196,31 | -0,14% | 22.779.675,00 |
| 16.03.2026 | 194,98 | 200,17 | 194,80 | 196,58 | 1,65% | 30.285.170,00 |
| 13.03.2026 | 198,11 | 199,68 | 192,27 | 193,39 | -2,20% | 27.561.889,00 |
| 12.03.2026 | 202,83 | 203,62 | 196,67 | 197,74 | -3,46% | 28.886.914,00 |
| 11.03.2026 | 205,11 | 209,21 | 203,63 | 204,83 | 0,79% | 23.076.366,00 |
| 10.03.2026 | 202,51 | 206,59 | 202,20 | 203,23 | 0,27% | 28.970.541,00 |
| 09.03.2026 | 189,36 | 202,97 | 189,02 | 202,68 | 5,33% | 38.383.773,00 |
| 06.03.2026 | 195,27 | 200,24 | 191,25 | 192,43 | -3,52% | 33.032.408,00 |
| 05.03.2026 | 197,77 | 203,79 | 194,88 | 199,45 | -1,30% | 35.672.971,00 |
| 04.03.2026 | 192,12 | 202,44 | 189,86 | 202,07 | 5,82% | 40.166.437,00 |
| 03.03.2026 | 191,46 | 193,64 | 188,22 | 190,95 | -3,86% | 37.300.756,00 |
| 02.03.2026 | 193,85 | 198,74 | 190,00 | 198,62 | -0,79% | 33.774.699,00 |
| 27.02.2026 | 200,11 | 201,89 | 197,74 | 200,21 | -1,70% | 31.058.276,00 |
| 26.02.2026 | 208,80 | 209,79 | 201,46 | 203,68 | -3,41% | 34.742.889,00 |
| 25.02.2026 | 214,82 | 216,70 | 210,33 | 210,86 | -1,39% | 42.897.685,00 |
| 24.02.2026 | 211,63 | 216,71 | 206,50 | 213,84 | 8,77% | 80.980.884,00 |
| 23.02.2026 | 198,09 | 199,38 | 194,15 | 196,60 | -1,77% | 28.048.957,00 |
| 20.02.2026 | 200,12 | 204,87 | 198,56 | 200,15 | -1,58% | 36.317.256,00 |
| 19.02.2026 | 200,11 | 204,10 | 198,29 | 203,37 | 1,62% | 25.842.274,00 |
| 18.02.2026 | 198,41 | 203,20 | 195,00 | 200,12 | -1,46% | 35.664.087,00 |
| 17.02.2026 | 202,15 | 205,30 | 194,83 | 203,08 | -2,05% | 33.712.081,00 |
| 13.02.2026 | 204,02 | 210,05 | 203,88 | 207,32 | 0,67% | 26.123.882,00 |
| 12.02.2026 | 215,83 | 218,46 | 205,14 | 205,94 | -3,58% | 32.180.957,00 |
| 11.02.2026 | 217,88 | 219,65 | 209,21 | 213,58 | 0,00% | 33.384.744,00 |
| 10.02.2026 | 215,14 | 219,39 | 213,13 | 213,57 | -1,12% | 25.326.694,00 |
| 09.02.2026 | 206,90 | 217,60 | 204,15 | 216,00 | 3,63% | 38.810.841,00 |
| 06.02.2026 | 197,13 | 209,27 | 196,43 | 208,44 | 8,28% | 54.504.470,00 |
| 05.02.2026 | 201,86 | 204,04 | 190,72 | 192,50 | -3,84% | 62.196.419,00 |
| 04.02.2026 | 215,00 | 218,58 | 199,15 | 200,19 | -17,31% | 107.173.293,00 |
| 03.02.2026 | 251,55 | 252,65 | 237,04 | 242,11 | -1,69% | 53.097.051,00 |
| 02.02.2026 | 235,77 | 249,97 | 235,00 | 246,27 | 4,03% | 36.308.106,00 |
| 30.01.2026 | 236,93 | 245,24 | 234,55 | 236,73 | -6,13% | 40.035.670,00 |
| 29.01.2026 | 254,66 | 260,53 | 240,91 | 252,18 | -0,22% | 31.685.168,00 |
| 28.01.2026 | 254,13 | 257,40 | 250,21 | 252,74 | 0,28% | 27.061.187,00 |
| 27.01.2026 | 252,16 | 255,55 | 247,96 | 252,03 | 0,29% | 25.691.598,00 |
| 26.01.2026 | 256,75 | 258,29 | 250,30 | 251,31 | -3,22% | 30.672.461,00 |
| 23.01.2026 | 261,18 | 266,96 | 256,25 | 259,68 | 2,35% | 47.525.928,00 |
| 22.01.2026 | 251,75 | 256,08 | 246,63 | 253,73 | 1,57% | 37.945.005,00 |
| 21.01.2026 | 235,99 | 252,90 | 235,78 | 249,80 | 7,71% | 62.385.578,00 |
| 20.01.2026 | 226,08 | 239,50 | 225,41 | 231,92 | 2,55% | 44.327.712,00 |
| 19.01.2026 | 226,53 | 227,61 | 225,96 | 226,14 | -2,45% | - |
| 16.01.2026 | 234,30 | 234,49 | 228,86 | 231,83 | 1,72% | 42.545.614,00 |
| 15.01.2026 | 227,90 | 238,35 | 227,22 | 227,92 | 1,93% | 55.270.210,00 |
| 14.01.2026 | 217,54 | 224,09 | 215,11 | 223,60 | 1,19% | 40.240.362,00 |
| 13.01.2026 | 215,10 | 223,11 | 214,98 | 220,97 | 6,39% | 55.886.965,00 |
| 12.01.2026 | 201,18 | 209,88 | 199,80 | 207,69 | 2,22% | 26.997.858,00 |
| 09.01.2026 | 205,72 | 207,30 | 203,07 | 203,17 | -0,74% | 23.889.373,00 |
| 08.01.2026 | 210,90 | 210,94 | 203,33 | 204,68 | -2,54% | 26.913.599,00 |
| 07.01.2026 | 212,13 | 212,13 | 207,17 | 210,02 | -2,02% | 29.345.329,00 |
| 06.01.2026 | 222,71 | 222,92 | 211,25 | 214,35 | -3,04% | 39.729.136,00 |
| 05.01.2026 | 230,25 | 234,02 | 220,48 | 221,08 | -1,07% | 31.163.325,00 |
| 02.01.2026 | 218,90 | 227,15 | 218,90 | 223,47 | 4,35% | 36.277.609,00 |
| 31.12.2025 | 215,82 | 217,64 | 213,80 | 214,16 | -0,55% | 17.591.581,00 |
| 30.12.2025 | 215,87 | 216,82 | 214,33 | 215,34 | -0,13% | 16.119.779,00 |
| 29.12.2025 | 211,58 | 216,05 | 209,24 | 215,61 | 0,29% | 19.675.836,00 |
| 26.12.2025 | 215,43 | 216,83 | 213,03 | 214,99 | -0,02% | 15.527.737,00 |
| 24.12.2025 | 214,98 | 216,54 | 213,97 | 215,04 | 0,07% | 7.956.797,00 |
| 23.12.2025 | 212,86 | 217,03 | 212,28 | 214,90 | -0,02% | 20.169.697,00 |
| 22.12.2025 | 220,00 | 220,17 | 213,31 | 214,95 | 0,71% | 24.240.766,00 |
| 19.12.2025 | 204,60 | 215,18 | 204,20 | 213,43 | 6,15% | 57.949.757,00 |
| 18.12.2025 | 203,82 | 206,36 | 200,50 | 201,06 | 1,49% | 29.229.675,00 |
| 17.12.2025 | 210,04 | 211,50 | 197,53 | 198,11 | -5,29% | 30.990.982,00 |
| 16.12.2025 | 206,92 | 210,22 | 205,11 | 209,17 | 0,77% | 23.037.591,00 |
| 15.12.2025 | 212,28 | 215,36 | 206,58 | 207,58 | -1,52% | 26.840.264,00 |
| 12.12.2025 | 218,37 | 222,49 | 209,06 | 210,78 | -4,81% | 36.446.810,00 |
| 11.12.2025 | 217,81 | 221,50 | 210,19 | 221,43 | 0,00% | 29.806.116,00 |
| 10.12.2025 | 222,00 | 222,61 | 218,67 | 221,42 | -0,09% | 22.532.863,00 |
| 09.12.2025 | 221,04 | 224,84 | 217,91 | 221,62 | 0,23% | 25.166.128,00 |
| 08.12.2025 | 219,09 | 223,71 | 218,36 | 221,11 | 1,44% | 30.943.182,00 |
| 05.12.2025 | 217,16 | 223,64 | 216,24 | 217,97 | 0,92% | 33.292.396,00 |
| 04.12.2025 | 216,88 | 219,12 | 214,14 | 215,98 | -0,74% | 24.478.204,00 |
| 03.12.2025 | 216,26 | 218,20 | 211,77 | 217,60 | 1,10% | 28.545.180,00 |
| 02.12.2025 | 221,79 | 225,98 | 214,39 | 215,24 | -2,06% | 42.002.462,00 |
| 01.12.2025 | 213,88 | 220,98 | 213,50 | 219,76 | 1,03% | 30.768.722,00 |
| 28.11.2025 | 216,13 | 218,30 | 214,02 | 217,53 | 1,54% | 18.657.987,00 |
| 26.11.2025 | 210,05 | 215,59 | 207,00 | 214,24 | 3,93% | 43.270.240,00 |
| 25.11.2025 | 201,48 | 206,58 | 194,27 | 206,13 | -4,15% | 69.773.496,00 |
| 24.11.2025 | 207,16 | 217,13 | 205,85 | 215,05 | 5,53% | 46.749.561,00 |
| 21.11.2025 | 208,80 | 208,83 | 195,00 | 203,78 | -1,09% | 67.421.145,00 |
| 20.11.2025 | 232,70 | 234,25 | 204,53 | 206,02 | -7,84% | 66.342.870,00 |
| 19.11.2025 | 230,26 | 235,28 | 219,71 | 223,55 | -2,93% | 52.093.445,00 |
| 18.11.2025 | 236,78 | 238,00 | 224,71 | 230,29 | -4,25% | 45.619.850,00 |
| 17.11.2025 | 242,75 | 248,77 | 237,15 | 240,52 | -2,55% | 37.942.206,00 |
| 14.11.2025 | 240,11 | 253,44 | 235,08 | 246,81 | -0,46% | 47.655.644,00 |
| 13.11.2025 | 251,90 | 259,63 | 246,06 | 247,96 | -4,22% | 63.178.592,00 |
| 12.11.2025 | 253,13 | 263,51 | 250,00 | 258,89 | 9,00% | 108.941.979,00 |
| 11.11.2025 | 241,66 | 248,46 | 234,64 | 237,52 | -2,65% | 61.336.768,00 |
| 10.11.2025 | 242,13 | 248,90 | 240,50 | 243,98 | 4,47% | 43.361.641,00 |
| 07.11.2025 | 230,94 | 235,87 | 224,64 | 233,54 | -1,75% | 52.162.576,00 |