121,190€
-2,95%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 124,20 | 126,22 | 119,26 | 121,00 | -3,11% | 36.855,00 |
| 05.09.2024 | 127,48 | 127,78 | 124,02 | 124,88 | -1,67% | 12.587,00 |
| 04.09.2024 | 124,00 | 129,28 | 122,60 | 127,00 | -1,18% | 34.889,00 |
| 03.09.2024 | 134,62 | 134,68 | 127,50 | 128,52 | -5,29% | 18.378,00 |
| 02.09.2024 | 133,90 | 135,70 | 133,46 | 135,70 | 2,66% | 8.022,00 |
| 30.08.2024 | 132,68 | 134,42 | 132,02 | 132,18 | -1,18% | 16.139,00 |
| 29.08.2024 | 128,02 | 134,52 | 127,66 | 133,76 | 2,12% | 44.612,00 |
| 28.08.2024 | 135,02 | 135,64 | 130,10 | 130,98 | -2,11% | 12.519,00 |
| 27.08.2024 | 135,00 | 135,82 | 133,80 | 133,80 | -0,87% | 20.934,00 |
| 26.08.2024 | 138,74 | 141,80 | 133,56 | 134,98 | -2,23% | 20.515,00 |
| 23.08.2024 | 137,40 | 140,00 | 136,78 | 138,06 | -0,93% | 20.568,00 |
| 22.08.2024 | 141,56 | 143,54 | 139,36 | 139,36 | -0,99% | 15.530,00 |
| 21.08.2024 | 140,30 | 142,00 | 139,70 | 140,76 | -0,98% | 29.817,00 |
| 20.08.2024 | 140,72 | 145,98 | 140,00 | 142,16 | 2,49% | 61.496,00 |
| 19.08.2024 | 134,42 | 139,62 | 133,32 | 138,70 | 3,00% | 60.742,00 |
| 16.08.2024 | 134,84 | 135,88 | 132,14 | 134,66 | 1,40% | 24.915,00 |
| 15.08.2024 | 128,28 | 133,22 | 127,74 | 132,80 | 4,32% | 19.550,00 |
| 14.08.2024 | 128,64 | 130,42 | 124,82 | 127,30 | -0,48% | 25.620,00 |
| 13.08.2024 | 125,70 | 128,16 | 123,68 | 127,92 | 3,00% | 34.358,00 |
| 12.08.2024 | 123,78 | 126,26 | 122,00 | 124,20 | 1,09% | 19.682,00 |
| 09.08.2024 | 125,60 | 126,56 | 121,44 | 122,86 | -0,50% | 28.327,00 |
| 08.08.2024 | 118,92 | 123,74 | 117,70 | 123,48 | 0,23% | 38.680,00 |
| 07.08.2024 | 120,40 | 124,74 | 119,00 | 123,20 | 2,58% | 49.478,00 |
| 06.08.2024 | 126,20 | 127,02 | 118,34 | 120,10 | -3,32% | 171.389,00 |
| 05.08.2024 | 108,20 | 124,70 | 107,86 | 124,22 | -0,18% | 155.864,00 |
| 02.08.2024 | 119,24 | 125,42 | 118,50 | 124,44 | -2,37% | 89.895,00 |
| 01.08.2024 | 134,68 | 135,98 | 126,50 | 127,46 | -5,43% | 43.554,00 |
| 31.07.2024 | 141,60 | 142,40 | 134,50 | 134,78 | 6,41% | 74.609,00 |
| 30.07.2024 | 129,16 | 131,00 | 126,28 | 126,66 | -1,39% | 29.064,00 |
| 29.07.2024 | 131,12 | 133,50 | 128,44 | 128,44 | 0,27% | 26.446,00 |
| 26.07.2024 | 129,00 | 131,20 | 127,40 | 128,10 | -1,45% | 32.789,00 |
| 25.07.2024 | 134,90 | 134,90 | 126,90 | 129,98 | -5,57% | 50.401,00 |
| 24.07.2024 | 140,28 | 141,36 | 136,68 | 137,64 | -4,63% | 18.423,00 |
| 23.07.2024 | 142,06 | 144,66 | 141,00 | 144,32 | 2,57% | 16.163,00 |
| 22.07.2024 | 140,20 | 143,72 | 140,14 | 140,70 | 0,57% | 29.560,00 |
| 19.07.2024 | 143,90 | 143,90 | 139,80 | 139,90 | -0,85% | 33.322,00 |
| 18.07.2024 | 150,48 | 150,54 | 140,72 | 141,10 | -6,53% | 74.278,00 |
| 17.07.2024 | 160,40 | 160,40 | 148,98 | 150,96 | -6,25% | 73.037,00 |
| 16.07.2024 | 165,68 | 165,84 | 160,58 | 161,02 | -3,79% | 31.653,00 |
| 15.07.2024 | 168,70 | 169,70 | 165,30 | 167,36 | -1,55% | 29.183,00 |
| 12.07.2024 | 166,20 | 171,04 | 165,00 | 170,00 | 2,82% | 34.822,00 |
| 11.07.2024 | 169,80 | 171,90 | 165,24 | 165,34 | -2,01% | 59.627,00 |
| 10.07.2024 | 163,50 | 172,76 | 163,46 | 168,74 | 3,59% | 30.978,00 |
| 09.07.2024 | 165,76 | 166,60 | 161,46 | 162,90 | 1,00% | 40.768,00 |
| 08.07.2024 | 159,96 | 163,40 | 159,14 | 161,28 | 2,15% | 22.255,00 |
| 05.07.2024 | 151,96 | 159,08 | 151,68 | 157,88 | 4,56% | 24.275,00 |
| 04.07.2024 | 152,02 | 152,78 | 150,84 | 151,00 | -0,13% | 7.053,00 |
| 03.07.2024 | 152,24 | 153,36 | 150,44 | 151,20 | 1,78% | 17.361,00 |
| 02.07.2024 | 146,06 | 150,04 | 145,14 | 148,56 | 1,92% | 28.293,00 |
| 01.07.2024 | 152,50 | 152,50 | 143,00 | 145,76 | -3,92% | 34.214,00 |
| 28.06.2024 | 149,74 | 155,50 | 149,36 | 151,70 | 3,07% | 17.350,00 |
| 27.06.2024 | 146,18 | 148,84 | 146,06 | 147,18 | 0,29% | 11.775,00 |
| 26.06.2024 | 150,26 | 150,70 | 146,76 | 146,76 | -1,71% | 12.029,00 |
| 25.06.2024 | 148,66 | 150,44 | 146,32 | 149,32 | -0,89% | 21.219,00 |
| 24.06.2024 | 151,00 | 151,06 | 147,38 | 150,66 | -0,07% | 22.603,00 |
| 21.06.2024 | 151,80 | 152,72 | 147,94 | 150,76 | -2,72% | 36.185,00 |
| 20.06.2024 | 142,86 | 155,40 | 142,84 | 154,98 | 8,96% | 43.407,00 |
| 19.06.2024 | 142,40 | 143,32 | 141,36 | 142,24 | -0,84% | 27.276,00 |
| 18.06.2024 | 146,72 | 147,64 | 143,44 | 143,44 | -1,79% | 24.472,00 |
| 17.06.2024 | 149,36 | 149,78 | 143,90 | 146,06 | -1,78% | 20.479,00 |
| 14.06.2024 | 149,02 | 151,08 | 147,78 | 148,70 | 0,77% | 32.850,00 |
| 13.06.2024 | 148,78 | 150,50 | 146,20 | 147,56 | -1,06% | 31.140,00 |
| 12.06.2024 | 148,20 | 149,50 | 146,76 | 149,14 | 0,88% | 19.365,00 |
| 11.06.2024 | 148,76 | 150,66 | 146,50 | 147,84 | -2,57% | 27.384,00 |
| 10.06.2024 | 153,00 | 154,00 | 149,20 | 151,74 | -1,72% | 53.769,00 |
| 07.06.2024 | 153,94 | 156,50 | 152,36 | 154,40 | 0,59% | 21.471,00 |
| 06.06.2024 | 153,28 | 155,90 | 150,64 | 153,50 | 0,42% | 34.096,00 |
| 05.06.2024 | 147,52 | 153,56 | 147,48 | 152,86 | 3,63% | 30.201,00 |
| 04.06.2024 | 150,12 | 151,52 | 147,50 | 147,50 | -2,54% | 25.645,00 |
| 03.06.2024 | 156,10 | 157,48 | 150,00 | 151,34 | 1,30% | 34.660,00 |
| 31.05.2024 | 153,06 | 155,74 | 149,40 | 149,40 | -1,96% | 31.279,00 |
| 30.05.2024 | 152,60 | 155,10 | 151,34 | 152,38 | -0,86% | 125.036,00 |
| 29.05.2024 | 158,06 | 158,38 | 150,66 | 153,70 | -3,18% | 29.289,00 |
| 28.05.2024 | 155,70 | 158,74 | 151,80 | 158,74 | 1,63% | 22.353,00 |
| 27.05.2024 | 154,82 | 156,38 | 154,10 | 156,20 | 2,13% | 18.727,00 |
| 24.05.2024 | 149,28 | 153,38 | 147,88 | 152,94 | 1,08% | 33.688,00 |
| 23.05.2024 | 156,60 | 159,60 | 148,16 | 151,30 | -2,51% | 165.109,00 |
| 22.05.2024 | 151,82 | 156,40 | 151,72 | 155,20 | 2,42% | 25.442,00 |
| 21.05.2024 | 153,52 | 153,52 | 150,44 | 151,54 | -1,41% | 17.761,00 |
| 20.05.2024 | 152,02 | 154,86 | 151,44 | 153,70 | 0,12% | 21.748,00 |
| 17.05.2024 | 150,58 | 156,30 | 149,24 | 153,52 | 0,21% | 49.656,00 |
| 16.05.2024 | 147,68 | 153,70 | 147,32 | 153,20 | 5,73% | 41.703,00 |
| 15.05.2024 | 141,80 | 146,06 | 141,30 | 144,90 | 2,36% | 22.963,00 |
| 14.05.2024 | 139,78 | 141,78 | 137,56 | 141,56 | 0,10% | 17.449,00 |
| 13.05.2024 | 140,96 | 141,86 | 139,84 | 141,42 | 0,13% | 11.982,00 |
| 10.05.2024 | 142,08 | 144,90 | 140,60 | 141,24 | -0,37% | 18.209,00 |
| 09.05.2024 | 142,34 | 143,18 | 139,94 | 141,76 | -0,53% | 17.913,00 |
| 08.05.2024 | 143,78 | 144,34 | 141,80 | 142,52 | -2,01% | 20.812,00 |
| 07.05.2024 | 144,98 | 146,16 | 142,80 | 145,44 | 0,59% | 21.836,00 |
| 06.05.2024 | 140,50 | 144,76 | 140,38 | 144,58 | 4,95% | 31.993,00 |
| 03.05.2024 | 136,52 | 138,94 | 135,22 | 137,76 | 2,12% | 42.392,00 |
| 02.05.2024 | 135,28 | 138,00 | 132,46 | 134,90 | -9,96% | 55.730,00 |
| 30.04.2024 | 150,24 | 151,64 | 148,60 | 149,82 | 0,82% | 34.643,00 |
| 29.04.2024 | 148,50 | 150,00 | 146,26 | 148,60 | 0,47% | 46.152,00 |
| 26.04.2024 | 146,94 | 148,22 | 143,42 | 147,90 | 4,08% | 35.060,00 |
| 25.04.2024 | 139,58 | 142,74 | 137,50 | 142,10 | -0,21% | 26.946,00 |
| 24.04.2024 | 144,96 | 147,26 | 141,76 | 142,40 | -0,18% | 31.621,00 |
| 23.04.2024 | 139,70 | 143,22 | 138,90 | 142,66 | 3,00% | 29.392,00 |
| 22.04.2024 | 138,90 | 140,92 | 136,90 | 138,50 | -1,34% | 36.225,00 |
| 19.04.2024 | 143,74 | 145,56 | 140,16 | 140,38 | -4,11% | 48.440,00 |