199,540$
-2,03%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 200,11 | 201,89 | 197,74 | 200,21 | -1,70% | 30.963.995,00 |
| 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 | 0,04% | 44.327.712,00 |
| 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% | 40.466.520,00 |
| 13.01.2026 | 215,10 | 223,11 | 214,98 | 220,97 | 6,39% | 56.894.937,00 |
| 12.01.2026 | 201,18 | 209,88 | 199,80 | 207,69 | 2,22% | 27.287.274,00 |
| 09.01.2026 | 205,72 | 207,30 | 203,07 | 203,17 | -0,74% | 24.217.339,00 |
| 08.01.2026 | 210,90 | 210,94 | 203,33 | 204,68 | -2,54% | 27.505.031,00 |
| 07.01.2026 | 212,13 | 212,13 | 207,17 | 210,02 | -2,02% | 29.715.483,00 |
| 06.01.2026 | 222,71 | 222,92 | 211,25 | 214,35 | -3,04% | 40.033.208,00 |
| 05.01.2026 | 230,25 | 234,02 | 220,48 | 221,08 | -1,07% | 31.941.147,00 |