151,730€
-2,30%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 155,20 | 155,90 | 150,46 | 151,80 | -2,25% | 47.162,00 |
| 14.08.2025 | 157,40 | 159,04 | 153,84 | 155,30 | -0,04% | 54.965,00 |
| 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 |
| 26.05.2025 | 99,71 | 99,71 | 98,45 | 98,80 | 2,26% | 12.903,00 |
| 23.05.2025 | 98,30 | 98,53 | 94,50 | 96,62 | -2,36% | 53.349,00 |
| 22.05.2025 | 99,16 | 99,94 | 98,24 | 98,96 | -2,87% | 33.611,00 |
| 21.05.2025 | 100,30 | 102,16 | 99,56 | 101,88 | 0,71% | 24.909,00 |
| 20.05.2025 | 101,84 | 102,42 | 100,24 | 101,16 | -0,39% | 18.633,00 |
| 19.05.2025 | 101,56 | 102,68 | 100,56 | 101,56 | -3,52% | 51.200,00 |
| 16.05.2025 | 102,66 | 105,80 | 102,44 | 105,26 | 1,70% | 38.631,00 |
| 15.05.2025 | 104,80 | 105,08 | 102,46 | 103,50 | -2,08% | 45.877,00 |
| 14.05.2025 | 102,78 | 109,04 | 100,98 | 105,70 | 5,51% | 128.773,00 |
| 13.05.2025 | 97,16 | 100,50 | 96,57 | 100,18 | 2,98% | 44.453,00 |
| 12.05.2025 | 96,16 | 99,84 | 96,00 | 97,28 | 6,87% | 97.793,00 |
| 09.05.2025 | 91,36 | 91,82 | 90,03 | 91,03 | -0,78% | 30.747,00 |
| 08.05.2025 | 89,60 | 93,30 | 89,52 | 91,75 | 5,93% | 73.649,00 |
| 07.05.2025 | 88,46 | 91,00 | 86,10 | 86,61 | -1,28% | 149.520,00 |
| 06.05.2025 | 89,00 | 89,26 | 85,90 | 87,73 | -1,17% | 33.392,00 |
| 05.05.2025 | 86,82 | 89,62 | 86,27 | 88,77 | 1,71% | 33.436,00 |
| 02.05.2025 | 86,14 | 87,59 | 85,38 | 87,28 | 3,72% | 29.024,00 |
| 30.04.2025 | 83,81 | 84,15 | 80,90 | 84,15 | -0,07% | 26.888,00 |
| 29.04.2025 | 85,09 | 85,16 | 83,63 | 84,21 | 1,31% | 27.114,00 |
| 28.04.2025 | 84,58 | 85,65 | 82,96 | 83,12 | -0,74% | 24.958,00 |
| 25.04.2025 | 84,50 | 84,50 | 81,95 | 83,74 | 2,18% | 36.770,00 |
| 24.04.2025 | 79,48 | 82,19 | 78,29 | 81,95 | 2,27% | 54.286,00 |
| 23.04.2025 | 78,24 | 82,70 | 77,88 | 80,13 | 6,93% | 48.334,00 |
| 22.04.2025 | 75,10 | 75,70 | 74,50 | 74,94 | -2,15% | 38.401,00 |
| 17.04.2025 | 79,00 | 79,24 | 76,36 | 76,59 | -3,16% | 40.409,00 |
| 16.04.2025 | 78,28 | 79,65 | 77,00 | 79,09 | -7,11% | 130.578,00 |
| 15.04.2025 | 83,30 | 85,64 | 82,71 | 85,14 | 2,15% | 32.769,00 |
| 14.04.2025 | 85,00 | 86,47 | 83,17 | 83,35 | 3,28% | 55.984,00 |
| 11.04.2025 | 79,63 | 83,26 | 76,90 | 80,70 | 1,95% | 90.183,00 |
| 10.04.2025 | 88,40 | 88,42 | 79,16 | 79,16 | 7,16% | 109.578,00 |
| 09.04.2025 | 70,17 | 75,58 | 69,00 | 73,87 | -6,03% | 142.342,00 |
| 08.04.2025 | 77,22 | 81,48 | 76,13 | 78,61 | 3,67% | 93.218,00 |
| 07.04.2025 | 70,61 | 80,20 | 70,43 | 75,83 | -3,55% | 227.226,00 |
| 04.04.2025 | 85,01 | 85,59 | 76,47 | 78,62 | -9,66% | 126.719,00 |
| 03.04.2025 | 90,00 | 90,50 | 85,96 | 87,03 | -8,56% | 44.636,00 |
| 02.04.2025 | 94,78 | 95,42 | 93,28 | 95,18 | 0,55% | 17.308,00 |
| 01.04.2025 | 95,07 | 95,64 | 93,57 | 94,66 | 0,83% | 19.797,00 |
| 31.03.2025 | 93,49 | 94,64 | 91,54 | 93,88 | -1,24% | 44.409,00 |
| 28.03.2025 | 98,12 | 98,77 | 94,77 | 95,06 | -3,59% | 26.084,00 |
| 27.03.2025 | 99,95 | 100,18 | 97,91 | 98,60 | -3,37% | 54.694,00 |
| 26.03.2025 | 106,22 | 107,50 | 101,92 | 102,04 | -2,43% | 28.611,00 |