181,550€
-1,86%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 189,22 | 193,86 | 185,74 | 187,14 | 1,16% | 167.139,00 |
| 10.10.2025 | 202,00 | 202,55 | 183,48 | 185,00 | -8,03% | 161.512,00 |
| 09.10.2025 | 204,55 | 207,05 | 198,44 | 201,15 | -0,67% | 194.310,00 |
| 08.10.2025 | 182,76 | 202,80 | 181,32 | 202,50 | 11,64% | 202.905,00 |
| 07.10.2025 | 177,60 | 187,64 | 176,84 | 181,38 | 4,35% | 223.489,00 |
| 06.10.2025 | 140,18 | 194,70 | 139,98 | 173,82 | 24,02% | 587.243,00 |
| 03.10.2025 | 145,98 | 146,98 | 139,32 | 140,16 | -3,27% | 36.265,00 |
| 02.10.2025 | 140,60 | 146,22 | 140,54 | 144,90 | 3,51% | 71.397,00 |
| 01.10.2025 | 136,84 | 139,98 | 135,12 | 139,98 | 2,01% | 20.390,00 |
| 30.09.2025 | 137,42 | 138,00 | 135,88 | 137,22 | -1,10% | 19.577,00 |
| 29.09.2025 | 137,08 | 140,00 | 136,26 | 138,74 | 2,95% | 14.476,00 |
| 26.09.2025 | 137,20 | 138,74 | 134,46 | 134,76 | -1,36% | 20.785,00 |
| 25.09.2025 | 136,44 | 136,98 | 132,40 | 136,62 | -0,84% | 31.527,00 |
| 24.09.2025 | 136,98 | 140,38 | 136,74 | 137,78 | 0,20% | 20.461,00 |
| 23.09.2025 | 136,00 | 137,66 | 135,06 | 137,50 | 0,36% | 32.848,00 |
| 22.09.2025 | 133,50 | 137,58 | 131,74 | 137,00 | 3,04% | 24.933,00 |
| 19.09.2025 | 133,28 | 135,70 | 131,94 | 132,96 | 1,37% | 44.189,00 |
| 18.09.2025 | 135,90 | 137,10 | 126,50 | 131,16 | -2,63% | 157.632,00 |
| 17.09.2025 | 135,22 | 135,92 | 133,00 | 134,70 | -0,40% | 16.012,00 |
| 16.09.2025 | 137,30 | 137,66 | 134,56 | 135,24 | -0,69% | 30.740,00 |
| 15.09.2025 | 136,30 | 137,06 | 134,18 | 136,18 | 1,04% | 36.925,00 |
| 12.09.2025 | 132,98 | 134,92 | 132,32 | 134,78 | 1,60% | 31.359,00 |
| 11.09.2025 | 136,60 | 136,90 | 132,26 | 132,66 | -3,59% | 52.125,00 |
| 10.09.2025 | 136,98 | 140,34 | 135,76 | 137,60 | 5,04% | 76.342,00 |
| 09.09.2025 | 129,24 | 131,58 | 128,68 | 131,00 | 1,16% | 27.939,00 |
| 08.09.2025 | 129,50 | 129,84 | 127,10 | 129,50 | -0,03% | 57.160,00 |
| 05.09.2025 | 138,40 | 138,82 | 127,96 | 129,54 | -5,78% | 78.584,00 |
| 04.09.2025 | 139,16 | 140,00 | 135,50 | 137,48 | -0,41% | 24.697,00 |
| 03.09.2025 | 139,18 | 140,18 | 137,96 | 138,04 | 0,10% | 27.715,00 |
| 02.09.2025 | 138,54 | 138,90 | 134,66 | 137,90 | -1,29% | 43.493,00 |
| 01.09.2025 | 138,40 | 139,84 | 138,16 | 139,70 | -0,10% | 27.699,00 |
| 29.08.2025 | 144,12 | 144,36 | 138,78 | 139,84 | -2,41% | 26.518,00 |
| 28.08.2025 | 142,54 | 146,56 | 142,36 | 143,30 | 0,06% | 31.261,00 |
| 27.08.2025 | 143,96 | 145,08 | 142,32 | 143,22 | 0,86% | 31.840,00 |
| 26.08.2025 | 139,76 | 145,50 | 139,34 | 142,00 | 0,75% | 77.405,00 |
| 25.08.2025 | 143,14 | 143,14 | 138,36 | 140,94 | -1,83% | 29.091,00 |
| 22.08.2025 | 138,98 | 143,90 | 138,90 | 143,56 | 1,20% | 58.318,00 |
| 21.08.2025 | 143,96 | 143,96 | 139,78 | 141,86 | 1,10% | 46.126,00 |
| 20.08.2025 | 141,50 | 142,74 | 135,74 | 140,32 | -3,32% | 84.091,00 |
| 19.08.2025 | 150,24 | 150,70 | 143,44 | 145,14 | -3,28% | 30.237,00 |
| 18.08.2025 | 151,70 | 153,00 | 149,62 | 150,06 | -0,98% | 33.952,00 |
| 15.08.2025 | 155,42 | 155,92 | 150,66 | 151,54 | -2,04% | 26.655,00 |
| 14.08.2025 | 157,00 | 158,94 | 153,78 | 154,70 | -0,42% | 56.335,00 |
| 13.08.2025 | 149,50 | 159,36 | 149,36 | 155,36 | 4,39% | 119.197,00 |
| 12.08.2025 | 148,32 | 150,32 | 144,88 | 148,82 | -2,91% | 55.051,00 |
| 11.08.2025 | 146,10 | 153,98 | 143,06 | 153,28 | 3,72% | 78.418,00 |
| 08.08.2025 | 148,60 | 151,90 | 147,78 | 147,78 | -0,91% | 57.169,00 |
| 07.08.2025 | 142,00 | 151,00 | 141,38 | 149,14 | 7,84% | 81.374,00 |
| 06.08.2025 | 141,48 | 144,66 | 135,88 | 138,30 | -7,92% | 165.921,00 |
| 05.08.2025 | 155,42 | 156,32 | 149,12 | 150,20 | -1,53% | 78.566,00 |
| 04.08.2025 | 150,10 | 153,14 | 149,74 | 152,54 | 2,82% | 50.021,00 |
| 01.08.2025 | 150,60 | 150,64 | 144,26 | 148,36 | -5,24% | 136.546,00 |
| 31.07.2025 | 161,10 | 162,12 | 156,02 | 156,56 | 0,42% | 77.627,00 |
| 30.07.2025 | 154,24 | 156,46 | 151,70 | 155,90 | 1,44% | 85.330,00 |
| 29.07.2025 | 152,04 | 157,80 | 151,38 | 153,68 | 3,56% | 98.853,00 |
| 28.07.2025 | 143,74 | 150,00 | 143,48 | 148,40 | 5,34% | 76.879,00 |
| 25.07.2025 | 139,60 | 142,50 | 138,78 | 140,88 | 2,22% | 68.000,00 |
| 24.07.2025 | 136,78 | 138,52 | 134,70 | 137,82 | 2,30% | 44.192,00 |
| 23.07.2025 | 132,30 | 135,02 | 132,12 | 134,72 | 2,93% | 29.486,00 |
| 22.07.2025 | 133,90 | 134,14 | 127,70 | 130,88 | -3,22% | 45.277,00 |
| 21.07.2025 | 135,88 | 137,12 | 134,82 | 135,24 | -0,27% | 26.222,00 |
| 18.07.2025 | 138,28 | 138,28 | 134,26 | 135,60 | -1,18% | 31.892,00 |
| 17.07.2025 | 139,42 | 140,04 | 137,22 | 137,22 | 4,27% | 73.514,00 |
| 16.07.2025 | 132,68 | 135,00 | 130,86 | 131,60 | -1,73% | 76.582,00 |
| 15.07.2025 | 128,24 | 136,12 | 127,94 | 133,92 | 7,51% | 129.654,00 |
| 14.07.2025 | 124,98 | 125,20 | 121,64 | 124,56 | 0,29% | 47.038,00 |
| 11.07.2025 | 123,78 | 124,20 | 121,02 | 124,20 | 0,63% | 41.694,00 |
| 10.07.2025 | 117,88 | 124,90 | 117,70 | 123,42 | 4,52% | 65.394,00 |
| 09.07.2025 | 117,80 | 120,06 | 117,64 | 118,08 | 0,27% | 31.483,00 |
| 08.07.2025 | 115,44 | 118,96 | 115,32 | 117,76 | 2,92% | 29.458,00 |
| 07.07.2025 | 116,86 | 117,64 | 113,90 | 114,42 | -2,29% | 37.538,00 |
| 04.07.2025 | 116,26 | 117,10 | 116,10 | 117,10 | -0,41% | 15.678,00 |
| 03.07.2025 | 118,52 | 119,12 | 116,76 | 117,58 | -0,02% | 22.820,00 |
| 02.07.2025 | 116,04 | 118,12 | 113,96 | 117,60 | 1,40% | 60.110,00 |
| 01.07.2025 | 119,52 | 119,82 | 114,88 | 115,98 | -4,48% | 56.888,00 |
| 30.06.2025 | 123,98 | 124,50 | 120,44 | 121,42 | -1,52% | 35.383,00 |
| 27.06.2025 | 123,52 | 125,90 | 122,28 | 123,30 | 0,92% | 33.591,00 |
| 26.06.2025 | 123,90 | 126,58 | 121,20 | 122,18 | -0,49% | 78.089,00 |
| 25.06.2025 | 120,44 | 124,00 | 119,64 | 122,78 | 4,02% | 87.202,00 |
| 24.06.2025 | 114,72 | 118,90 | 114,10 | 118,04 | 5,22% | 74.587,00 |
| 23.06.2025 | 111,00 | 115,50 | 111,00 | 112,18 | 0,20% | 84.144,00 |
| 20.06.2025 | 110,02 | 115,30 | 110,00 | 111,96 | 3,63% | 83.720,00 |
| 19.06.2025 | 109,88 | 109,88 | 107,46 | 108,04 | -1,98% | 38.143,00 |
| 18.06.2025 | 111,80 | 112,62 | 110,20 | 110,22 | -0,40% | 45.958,00 |
| 17.06.2025 | 109,36 | 113,22 | 108,22 | 110,66 | 0,78% | 98.372,00 |
| 16.06.2025 | 101,40 | 110,28 | 101,30 | 109,80 | 8,18% | 59.314,00 |
| 13.06.2025 | 100,00 | 102,06 | 99,80 | 101,50 | -2,85% | 87.088,00 |
| 12.06.2025 | 105,46 | 105,78 | 103,42 | 104,48 | -1,93% | 44.985,00 |
| 11.06.2025 | 107,92 | 108,60 | 106,54 | 106,54 | 0,02% | 47.504,00 |
| 10.06.2025 | 108,30 | 108,30 | 105,62 | 106,52 | 1,35% | 59.343,00 |
| 09.06.2025 | 102,22 | 107,26 | 102,22 | 105,10 | 3,08% | 46.366,00 |
| 06.06.2025 | 101,66 | 103,96 | 101,32 | 101,96 | -1,22% | 19.422,00 |
| 05.06.2025 | 104,10 | 104,60 | 101,62 | 103,22 | 0,37% | 30.204,00 |
| 04.06.2025 | 103,18 | 104,04 | 101,58 | 102,84 | 0,37% | 39.713,00 |
| 03.06.2025 | 100,18 | 102,52 | 99,36 | 102,46 | 3,91% | 30.918,00 |
| 02.06.2025 | 96,50 | 99,39 | 95,95 | 98,60 | 0,87% | 33.673,00 |
| 30.05.2025 | 99,50 | 99,66 | 97,27 | 97,75 | -2,29% | 26.258,00 |
| 29.05.2025 | 103,02 | 103,80 | 99,88 | 100,04 | -0,87% | 45.860,00 |
| 28.05.2025 | 101,82 | 102,30 | 100,62 | 100,92 | -0,71% | 28.146,00 |
| 27.05.2025 | 99,31 | 101,74 | 98,80 | 101,64 | 2,87% | 33.041,00 |