119,750$
0,73%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 43.394.125,00 |
| 18.12.2024 | 125,43 | 127,75 | 120,43 | 121,41 | -2,89% | 48.116.232,00 |
| 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% | 41.744.131,00 |
| 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% | 32.757.709,00 |
| 11.12.2024 | 128,52 | 131,21 | 126,22 | 130,15 | 1,89% | 42.834.257,00 |
| 10.12.2024 | 131,56 | 131,56 | 127,07 | 127,74 | -2,39% | 38.380.460,00 |
| 09.12.2024 | 135,71 | 135,77 | 130,00 | 130,87 | -5,57% | 55.263.883,00 |
| 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% | 28.060.831,00 |
| 04.12.2024 | 142,96 | 144,12 | 141,18 | 143,99 | 1,42% | 25.496.025,00 |
| 03.12.2024 | 142,58 | 143,45 | 141,08 | 141,98 | -0,06% | 22.186.070,00 |
| 02.12.2024 | 137,91 | 142,82 | 137,80 | 142,06 | 3,56% | 32.875.861,00 |
| 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% | 31.709.784,00 |
| 25.11.2024 | 140,49 | 142,35 | 139,05 | 141,13 | 2,01% | 30.662.880,00 |
| 22.11.2024 | 137,35 | 139,13 | 137,04 | 138,35 | 0,63% | 21.784.728,00 |
| 21.11.2024 | 137,20 | 140,25 | 134,94 | 137,49 | -0,08% | 2.954.088,00 |
| 20.11.2024 | 138,96 | 140,77 | 135,48 | 137,60 | -1,28% | 27.772.168,00 |
| 19.11.2024 | 137,41 | 139,75 | 137,14 | 139,39 | 0,33% | 22.967.242,00 |
| 18.11.2024 | 138,19 | 140,90 | 137,21 | 138,93 | 2,99% | 38.220.704,00 |
| 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% | 31.236.694,00 |
| 13.11.2024 | 142,86 | 144,49 | 139,07 | 139,30 | -3,01% | 33.536.838,00 |
| 12.11.2024 | 147,00 | 147,45 | 141,55 | 143,63 | -2,52% | 33.346.130,00 |
| 11.11.2024 | 147,38 | 148,57 | 144,91 | 147,35 | -0,41% | 28.938.967,00 |
| 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% | 29.528.987,00 |
| 06.11.2024 | 144,95 | 145,63 | 141,52 | 145,08 | 2,41% | 28.873.800,00 |
| 05.11.2024 | 141,94 | 143,08 | 140,80 | 141,66 | 0,68% | 26.596.253,00 |
| 04.11.2024 | 141,70 | 143,64 | 139,72 | 140,70 | -0,82% | 27.599.928,00 |
| 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% | 43.892.650,00 |
| 30.10.2024 | 153,01 | 153,12 | 148,10 | 148,60 | -10,67% | 82.994.611,00 |
| 29.10.2024 | 161,10 | 167,51 | 158,94 | 166,35 | 4,02% | 55.508.551,00 |
| 28.10.2024 | 158,50 | 160,28 | 157,05 | 159,92 | 2,36% | 27.961.081,00 |
| 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% | 22.678.344,00 |
| 23.10.2024 | 153,00 | 153,45 | 150,52 | 152,91 | -0,77% | 25.781.299,00 |
| 22.10.2024 | 156,60 | 156,74 | 151,91 | 154,09 | -2,41% | 34.455.852,00 |
| 21.10.2024 | 155,76 | 158,00 | 154,15 | 157,90 | 1,24% | 25.514.277,00 |
| 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% | 29.265.425,00 |
| 16.10.2024 | 158,08 | 158,28 | 154,92 | 156,13 | -0,33% | 30.372.251,00 |
| 15.10.2024 | 163,21 | 164,13 | 155,74 | 156,64 | -5,22% | 50.768.024,00 |
| 14.10.2024 | 167,77 | 168,90 | 165,15 | 165,27 | -1,56% | 31.521.425,00 |
| 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% | 72.236.333,00 |
| 09.10.2024 | 174,05 | 174,05 | 169,55 | 171,02 | -1,03% | 33.584.121,00 |
| 08.10.2024 | 171,75 | 173,60 | 170,00 | 172,80 | 1,06% | 34.189.003,00 |
| 07.10.2024 | 171,08 | 172,41 | 168,21 | 170,99 | 0,05% | 36.538.818,00 |
| 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% | 28.281.971,00 |
| 02.10.2024 | 159,31 | 163,10 | 158,67 | 159,77 | 0,02% | 23.282.251,00 |
| 01.10.2024 | 164,48 | 165,40 | 158,08 | 159,74 | -2,65% | 27.799.382,00 |
| 30.09.2024 | 163,10 | 165,08 | 162,18 | 164,08 | -0,16% | 21.794.425,00 |
| 27.09.2024 | 167,48 | 168,73 | 163,74 | 164,35 | -1,87% | 27.876.037,00 |
| 26.09.2024 | 167,05 | 168,68 | 164,05 | 167,49 | 3,38% | 37.026.528,00 |
| 25.09.2024 | 158,50 | 162,95 | 158,18 | 162,02 | 2,33% | 34.495.172,00 |
| 24.09.2024 | 157,46 | 159,64 | 154,58 | 158,33 | 1,01% | 25.120.518,00 |
| 23.09.2024 | 156,45 | 157,19 | 154,97 | 156,75 | 0,51% | 21.655.088,00 |
| 20.09.2024 | 156,00 | 157,45 | 152,47 | 155,95 | -0,52% | 40.248.201,00 |
| 19.09.2024 | 153,81 | 159,25 | 152,77 | 156,77 | 5,72% | 40.944.239,00 |
| 18.09.2024 | 150,90 | 152,82 | 148,01 | 148,29 | -1,68% | 25.926.898,00 |
| 17.09.2024 | 153,55 | 154,05 | 149,23 | 150,82 | -0,83% | 29.734.115,00 |
| 16.09.2024 | 151,70 | 154,44 | 150,91 | 152,08 | -0,15% | 27.060.284,00 |
| 13.09.2024 | 152,32 | 153,03 | 150,70 | 152,31 | 1,02% | 25.117.241,00 |
| 12.09.2024 | 148,43 | 151,54 | 147,65 | 150,77 | 0,61% | 28.933.294,00 |
| 11.09.2024 | 145,33 | 150,16 | 140,71 | 149,86 | 4,91% | 45.959.159,00 |
| 10.09.2024 | 139,06 | 143,08 | 137,25 | 142,84 | 3,39% | 35.980.718,00 |
| 09.09.2024 | 136,10 | 138,45 | 134,86 | 138,15 | 2,83% | 26.477.094,00 |
| 06.09.2024 | 138,70 | 139,13 | 132,11 | 134,35 | -3,66% | 39.993.507,00 |
| 05.09.2024 | 138,20 | 141,71 | 137,83 | 139,45 | -1,01% | 22.369.889,00 |
| 04.09.2024 | 140,51 | 143,37 | 138,51 | 140,87 | 2,87% | 39.921.143,00 |
| 03.09.2024 | 146,41 | 146,49 | 136,10 | 136,94 | -7,82% | 42.172.672,00 |
| 30.08.2024 | 147,52 | 148,99 | 145,25 | 148,56 | 2,11% | 31.169.069,00 |
| 29.08.2024 | 146,59 | 149,49 | 144,47 | 145,49 | -0,59% | 31.602.113,00 |
| 28.08.2024 | 149,40 | 150,43 | 144,72 | 146,36 | -2,75% | 34.075.823,00 |
| 27.08.2024 | 150,13 | 151,70 | 148,44 | 150,50 | 0,34% | 35.102.650,00 |
| 26.08.2024 | 154,70 | 158,28 | 148,91 | 149,99 | -3,22% | 49.893.259,00 |
| 23.08.2024 | 153,60 | 156,40 | 151,83 | 154,98 | 2,16% | 43.694.642,00 |
| 22.08.2024 | 158,87 | 159,84 | 151,01 | 151,70 | -3,87% | 45.737.257,00 |
| 21.08.2024 | 156,12 | 158,65 | 155,07 | 157,81 | 0,90% | 42.791.246,00 |
| 20.08.2024 | 156,49 | 162,04 | 154,51 | 156,40 | 0,72% | 76.851.158,00 |
| 19.08.2024 | 148,43 | 155,37 | 147,72 | 155,28 | 4,52% | 60.766.854,00 |
| 16.08.2024 | 145,70 | 149,37 | 145,20 | 148,56 | 0,81% | 31.123.927,00 |
| 15.08.2024 | 143,00 | 147,96 | 141,81 | 147,36 | 4,70% | 43.582.387,00 |
| 14.08.2024 | 143,00 | 143,25 | 137,64 | 140,75 | -0,27% | 35.506.434,00 |
| 13.08.2024 | 138,12 | 141,19 | 137,52 | 141,13 | 3,19% | 42.218.019,00 |
| 12.08.2024 | 134,44 | 137,99 | 133,23 | 136,77 | 1,86% | 39.724.343,00 |
| 09.08.2024 | 134,69 | 135,50 | 132,44 | 134,27 | -1,50% | 40.582.992,00 |
| 08.08.2024 | 131,97 | 136,48 | 128,94 | 136,32 | 5,95% | 49.037.454,00 |
| 07.08.2024 | 133,75 | 136,24 | 128,37 | 128,67 | -1,16% | 54.676.492,00 |
| 06.08.2024 | 135,15 | 136,44 | 129,10 | 130,18 | -3,44% | 64.455.613,00 |
| 05.08.2024 | 122,16 | 139,14 | 121,83 | 134,82 | 1,75% | 76.089.361,00 |
| 02.08.2024 | 133,50 | 137,10 | 131,33 | 132,50 | -0,03% | 78.561.997,00 |
| 01.08.2024 | 145,00 | 147,29 | 130,24 | 132,54 | -8,26% | 94.731.931,00 |