132,810€
1,52%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 131,16 | 133,62 | 130,90 | 132,84 | 1,54% | 23.348,00 |
| 21.11.2024 | 130,01 | 133,25 | 128,11 | 130,82 | 0,18% | - |
| 20.11.2024 | 132,26 | 132,98 | 128,56 | 130,58 | -0,70% | 31.805,00 |
| 19.11.2024 | 131,94 | 132,36 | 129,60 | 131,50 | 0,20% | 21.638,00 |
| 18.11.2024 | 130,00 | 133,00 | 128,52 | 131,24 | 2,53% | 28.049,00 |
| 15.11.2024 | 130,88 | 130,88 | 126,74 | 128,00 | -3,07% | 41.096,00 |
| 14.11.2024 | 131,90 | 134,60 | 131,26 | 132,06 | 0,24% | 33.469,00 |
| 13.11.2024 | 134,90 | 136,14 | 131,74 | 131,74 | -2,60% | 30.316,00 |
| 12.11.2024 | 137,80 | 139,16 | 133,64 | 135,26 | -1,97% | 30.091,00 |
| 11.11.2024 | 139,00 | 139,76 | 136,08 | 137,98 | -0,13% | 52.834,00 |
| 08.11.2024 | 139,86 | 140,46 | 137,68 | 138,16 | -0,35% | 36.101,00 |
| 07.11.2024 | 135,64 | 139,00 | 135,06 | 138,64 | 2,51% | 32.810,00 |
| 06.11.2024 | 134,70 | 136,98 | 132,22 | 135,24 | 4,26% | 71.076,00 |
| 05.11.2024 | 129,60 | 131,30 | 128,82 | 129,72 | 0,32% | 31.884,00 |
| 04.11.2024 | 130,40 | 131,94 | 128,30 | 129,30 | -1,54% | 49.180,00 |
| 01.11.2024 | 133,40 | 134,26 | 129,96 | 131,32 | -0,70% | 36.147,00 |
| 31.10.2024 | 135,60 | 136,62 | 132,02 | 132,24 | -3,09% | 54.596,00 |
| 30.10.2024 | 141,70 | 142,50 | 136,02 | 136,46 | -4,40% | 138.616,00 |
| 29.10.2024 | 149,80 | 155,08 | 142,44 | 142,74 | -3,54% | 74.465,00 |
| 28.10.2024 | 145,66 | 148,06 | 145,62 | 147,98 | 2,17% | 74.729,00 |
| 25.10.2024 | 142,10 | 146,48 | 141,82 | 144,84 | 2,22% | 27.177,00 |
| 24.10.2024 | 142,14 | 144,30 | 141,06 | 141,70 | 0,16% | 21.969,00 |
| 23.10.2024 | 142,34 | 142,78 | 139,78 | 141,48 | -1,09% | 23.924,00 |
| 22.10.2024 | 145,48 | 145,60 | 140,52 | 143,04 | -2,11% | 32.469,00 |
| 21.10.2024 | 143,70 | 146,12 | 142,16 | 146,12 | 1,88% | 25.263,00 |
| 18.10.2024 | 144,88 | 145,94 | 143,28 | 143,42 | -0,61% | 14.848,00 |
| 17.10.2024 | 144,04 | 148,64 | 144,04 | 144,30 | 0,35% | 30.238,00 |
| 16.10.2024 | 144,12 | 145,16 | 142,42 | 143,80 | -0,68% | 29.995,00 |
| 15.10.2024 | 150,71 | 151,18 | 143,25 | 144,78 | -4,50% | - |
| 14.10.2024 | 153,44 | 154,86 | 151,60 | 151,60 | -1,22% | 33.474,00 |
| 11.10.2024 | 150,88 | 154,62 | 149,30 | 153,48 | 2,12% | 47.357,00 |
| 10.10.2024 | 156,32 | 157,70 | 148,18 | 150,30 | -4,00% | 57.920,00 |
| 09.10.2024 | 157,50 | 159,72 | 154,88 | 156,56 | -0,63% | 42.705,00 |
| 08.10.2024 | 155,16 | 158,22 | 154,54 | 157,56 | 1,06% | 43.989,00 |
| 07.10.2024 | 156,12 | 157,48 | 153,28 | 155,90 | 0,10% | 52.733,00 |
| 04.10.2024 | 147,86 | 155,96 | 147,64 | 155,74 | 5,73% | 39.459,00 |
| 03.10.2024 | 144,10 | 151,00 | 143,32 | 147,30 | 1,73% | 18.373,00 |
| 02.10.2024 | 143,28 | 147,44 | 143,02 | 144,80 | -0,06% | 12.379,00 |
| 01.10.2024 | 147,34 | 149,20 | 143,08 | 144,88 | -1,44% | 24.511,00 |
| 30.09.2024 | 146,50 | 147,76 | 143,42 | 147,00 | -0,41% | 21.503,00 |
| 27.09.2024 | 149,58 | 150,70 | 146,76 | 147,60 | -1,51% | 35.524,00 |
| 26.09.2024 | 148,28 | 151,16 | 146,86 | 149,86 | 2,90% | 62.933,00 |
| 25.09.2024 | 141,30 | 146,40 | 140,44 | 145,64 | 2,78% | 25.335,00 |
| 24.09.2024 | 140,98 | 143,16 | 138,58 | 141,70 | 0,58% | 26.440,00 |
| 23.09.2024 | 140,62 | 141,08 | 139,42 | 140,88 | 0,92% | 22.326,00 |
| 20.09.2024 | 140,78 | 140,78 | 136,96 | 139,60 | -0,54% | 15.765,00 |
| 19.09.2024 | 136,30 | 142,66 | 135,80 | 140,36 | 5,00% | 40.503,00 |
| 18.09.2024 | 134,96 | 136,48 | 133,50 | 133,68 | -1,40% | 14.918,00 |
| 17.09.2024 | 136,02 | 138,66 | 134,40 | 135,58 | -0,85% | 24.163,00 |
| 16.09.2024 | 137,16 | 138,78 | 135,22 | 136,74 | -0,68% | 16.526,00 |
| 13.09.2024 | 136,46 | 137,94 | 135,86 | 137,68 | 1,04% | 27.250,00 |
| 12.09.2024 | 136,10 | 137,00 | 133,82 | 136,26 | 0,07% | 43.156,00 |
| 11.09.2024 | 128,10 | 136,28 | 127,96 | 136,16 | 5,22% | 33.538,00 |
| 10.09.2024 | 125,26 | 129,72 | 124,28 | 129,40 | 3,52% | 16.015,00 |
| 09.09.2024 | 122,00 | 125,40 | 121,86 | 125,00 | 3,31% | 16.988,00 |
| 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 |