310,475€
2,76%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 290,00 | 302,45 | 284,80 | 302,15 | 4,82% | 56.467,00 |
| 29.04.2026 | 280,30 | 291,00 | 272,90 | 288,25 | 4,42% | 44.473,00 |
| 28.04.2026 | 282,00 | 282,25 | 264,60 | 276,05 | -3,16% | 77.768,00 |
| 27.04.2026 | 299,00 | 302,10 | 280,35 | 285,05 | -3,83% | 144.392,00 |
| 24.04.2026 | 279,50 | 301,30 | 279,15 | 296,40 | 13,37% | 147.526,00 |
| 23.04.2026 | 258,45 | 264,95 | 255,15 | 261,45 | 0,91% | 71.898,00 |
| 22.04.2026 | 245,00 | 259,85 | 243,85 | 259,10 | 7,04% | 83.131,00 |
| 21.04.2026 | 233,80 | 243,40 | 233,75 | 242,05 | 3,88% | 44.691,00 |
| 20.04.2026 | 232,50 | 243,00 | 231,15 | 233,00 | -1,27% | 60.253,00 |
| 17.04.2026 | 234,05 | 237,45 | 231,00 | 236,00 | -0,02% | 59.407,00 |
| 16.04.2026 | 218,90 | 236,95 | 218,30 | 236,05 | 8,01% | 120.871,00 |
| 15.04.2026 | 213,95 | 218,55 | 212,80 | 218,55 | 1,09% | 34.717,00 |
| 14.04.2026 | 209,40 | 216,65 | 208,25 | 216,20 | 3,05% | 50.986,00 |
| 13.04.2026 | 206,00 | 210,30 | 205,60 | 209,80 | 0,45% | 51.772,00 |
| 10.04.2026 | 202,25 | 212,60 | 201,40 | 208,85 | 3,34% | 97.679,00 |
| 09.04.2026 | 195,78 | 202,45 | 195,78 | 202,10 | 1,79% | 35.687,00 |
| 08.04.2026 | 197,24 | 200,00 | 194,24 | 198,54 | 3,95% | 68.583,00 |
| 07.04.2026 | 188,80 | 191,64 | 186,44 | 191,00 | 1,43% | 27.838,00 |
| 02.04.2026 | 177,80 | 188,64 | 174,30 | 188,30 | 3,71% | 50.668,00 |
| 01.04.2026 | 177,02 | 184,14 | 176,54 | 181,56 | 3,24% | 45.568,00 |
| 31.03.2026 | 171,26 | 176,72 | 170,70 | 175,86 | 2,59% | 28.300,00 |
| 30.03.2026 | 175,22 | 181,24 | 168,44 | 171,42 | -1,79% | 30.193,00 |
| 27.03.2026 | 178,28 | 178,34 | 171,58 | 174,54 | -2,75% | 24.303,00 |
| 26.03.2026 | 188,78 | 191,26 | 178,80 | 179,48 | -4,87% | 39.459,00 |
| 25.03.2026 | 179,34 | 189,90 | 179,34 | 188,66 | 7,83% | 36.159,00 |
| 24.03.2026 | 176,04 | 177,00 | 172,74 | 174,96 | -0,28% | 22.855,00 |
| 23.03.2026 | 170,66 | 180,00 | 170,62 | 175,46 | 0,64% | 50.322,00 |
| 20.03.2026 | 176,16 | 178,46 | 173,32 | 174,34 | 0,18% | 32.365,00 |
| 19.03.2026 | 173,30 | 174,46 | 168,22 | 174,02 | 0,32% | 25.517,00 |
| 18.03.2026 | 172,44 | 174,18 | 169,70 | 173,46 | 1,75% | 18.305,00 |
| 17.03.2026 | 170,90 | 172,62 | 169,54 | 170,48 | -1,35% | 16.577,00 |
| 16.03.2026 | 170,68 | 174,12 | 169,08 | 172,82 | 1,90% | 28.267,00 |
| 13.03.2026 | 171,56 | 174,24 | 169,08 | 169,60 | -1,99% | 26.651,00 |
| 12.03.2026 | 176,14 | 176,56 | 171,00 | 173,04 | -2,48% | 26.761,00 |
| 11.03.2026 | 175,94 | 180,00 | 174,70 | 177,44 | 1,06% | 29.976,00 |
| 10.03.2026 | 174,40 | 177,06 | 173,00 | 175,58 | 3,25% | 38.376,00 |
| 09.03.2026 | 163,00 | 170,10 | 162,84 | 170,06 | -0,70% | 43.675,00 |
| 06.03.2026 | 172,64 | 172,64 | 168,44 | 171,26 | -1,54% | 48.521,00 |
| 05.03.2026 | 172,58 | 175,50 | 170,02 | 173,94 | 2,31% | 37.776,00 |
| 04.03.2026 | 163,38 | 170,44 | 162,98 | 170,02 | 3,14% | 33.353,00 |
| 03.03.2026 | 166,30 | 167,16 | 162,62 | 164,84 | -1,48% | 42.154,00 |
| 02.03.2026 | 163,38 | 167,36 | 162,40 | 167,32 | -1,31% | 54.327,00 |
| 27.02.2026 | 172,46 | 173,36 | 167,32 | 169,54 | -1,66% | 32.138,00 |
| 26.02.2026 | 177,12 | 178,00 | 171,12 | 172,40 | -3,46% | 33.543,00 |
| 25.02.2026 | 181,42 | 183,78 | 178,34 | 178,58 | -1,75% | 42.799,00 |
| 24.02.2026 | 166,48 | 192,78 | 166,30 | 181,76 | 9,06% | 84.569,00 |
| 23.02.2026 | 167,10 | 168,74 | 164,62 | 166,66 | -1,90% | 23.649,00 |
| 20.02.2026 | 173,22 | 173,78 | 168,70 | 169,88 | -1,64% | 18.712,00 |
| 19.02.2026 | 170,30 | 173,30 | 168,30 | 172,72 | 1,73% | 20.284,00 |
| 18.02.2026 | 168,42 | 172,08 | 165,36 | 169,78 | -0,85% | 40.713,00 |
| 17.02.2026 | 172,88 | 173,70 | 165,00 | 171,24 | -1,62% | 36.322,00 |
| 16.02.2026 | 175,28 | 176,30 | 174,02 | 174,06 | -0,24% | 10.968,00 |
| 13.02.2026 | 172,82 | 176,84 | 172,08 | 174,48 | 0,56% | 24.631,00 |
| 12.02.2026 | 180,40 | 183,32 | 172,84 | 173,50 | -3,64% | 36.416,00 |
| 11.02.2026 | 179,90 | 185,02 | 176,62 | 180,06 | 0,19% | 40.890,00 |
| 10.02.2026 | 180,86 | 183,22 | 179,48 | 179,72 | -0,82% | 32.060,00 |
| 09.02.2026 | 177,70 | 182,58 | 171,80 | 181,20 | 2,79% | 64.128,00 |
| 06.02.2026 | 164,00 | 176,96 | 162,70 | 176,28 | 7,95% | 124.509,00 |
| 05.02.2026 | 172,70 | 174,60 | 161,66 | 163,30 | -3,82% | 117.099,00 |
| 04.02.2026 | 189,96 | 192,98 | 168,96 | 169,78 | -17,18% | 217.177,00 |
| 03.02.2026 | 213,05 | 214,05 | 200,75 | 205,00 | -1,77% | 77.336,00 |
| 02.02.2026 | 193,00 | 212,30 | 191,12 | 208,70 | 2,58% | 58.614,00 |
| 30.01.2026 | 205,65 | 208,30 | 198,00 | 203,45 | -0,54% | 91.378,00 |
| 29.01.2026 | 213,10 | 217,40 | 202,40 | 204,55 | -3,51% | 57.258,00 |
| 28.01.2026 | 213,70 | 215,85 | 211,40 | 212,00 | 0,57% | 27.728,00 |
| 27.01.2026 | 214,15 | 214,35 | 207,90 | 210,80 | -0,92% | 50.965,00 |
| 26.01.2026 | 218,80 | 218,95 | 210,80 | 212,75 | -3,89% | 34.145,00 |
| 23.01.2026 | 215,70 | 227,20 | 214,85 | 221,35 | 2,50% | 80.860,00 |
| 22.01.2026 | 217,30 | 219,15 | 210,70 | 215,95 | 0,70% | 54.081,00 |
| 21.01.2026 | 201,05 | 215,85 | 198,60 | 214,45 | 5,43% | 68.511,00 |
| 20.01.2026 | 193,40 | 204,05 | 188,92 | 203,40 | 4,67% | 59.759,00 |
| 19.01.2026 | 195,52 | 196,26 | 193,70 | 194,32 | -3,03% | 49.728,00 |
| 16.01.2026 | 200,60 | 203,00 | 197,34 | 200,40 | 2,00% | 23.438,00 |
| 15.01.2026 | 193,00 | 205,10 | 192,70 | 196,48 | 2,34% | 100.514,00 |
| 14.01.2026 | 189,80 | 192,22 | 184,90 | 191,98 | 1,23% | 52.225,00 |
| 13.01.2026 | 179,60 | 191,58 | 179,22 | 189,64 | 6,48% | 73.955,00 |
| 12.01.2026 | 172,50 | 179,84 | 171,26 | 178,10 | 1,95% | 50.264,00 |
| 09.01.2026 | 175,32 | 178,12 | 174,70 | 174,70 | -0,58% | 24.967,00 |
| 08.01.2026 | 178,10 | 181,32 | 174,62 | 175,72 | -2,23% | 33.980,00 |
| 07.01.2026 | 182,88 | 183,30 | 177,36 | 179,72 | -2,04% | 40.957,00 |
| 06.01.2026 | 190,30 | 191,32 | 180,62 | 183,46 | -2,69% | 50.365,00 |
| 05.01.2026 | 195,00 | 200,00 | 188,14 | 188,54 | -1,14% | 59.722,00 |
| 02.01.2026 | 183,94 | 193,52 | 182,96 | 190,72 | 3,65% | 36.807,00 |
| 30.12.2025 | 183,04 | 184,04 | 182,32 | 184,00 | 0,62% | 10.610,00 |
| 29.12.2025 | 182,58 | 183,62 | 177,68 | 182,86 | 0,48% | 115.388,00 |
| 23.12.2025 | 182,30 | 183,50 | 180,36 | 181,98 | -0,50% | 21.463,00 |
| 22.12.2025 | 184,04 | 187,14 | 181,48 | 182,90 | 0,27% | 32.902,00 |
| 19.12.2025 | 172,52 | 183,62 | 172,52 | 182,40 | 6,43% | 27.627,00 |
| 18.12.2025 | 169,54 | 175,64 | 169,52 | 171,38 | 1,54% | 21.606,00 |
| 17.12.2025 | 178,00 | 181,06 | 168,36 | 168,78 | -5,42% | 34.856,00 |
| 16.12.2025 | 173,70 | 178,46 | 172,90 | 178,46 | 0,93% | 23.949,00 |
| 15.12.2025 | 179,32 | 182,74 | 175,70 | 176,82 | -1,55% | 36.851,00 |
| 12.12.2025 | 187,58 | 189,44 | 178,32 | 179,60 | -4,58% | 42.841,00 |
| 11.12.2025 | 185,80 | 188,42 | 179,08 | 188,22 | -0,47% | 47.157,00 |
| 10.12.2025 | 190,26 | 191,56 | 187,86 | 189,10 | -0,92% | 27.613,00 |
| 09.12.2025 | 193,30 | 193,74 | 187,50 | 190,86 | 0,85% | 40.780,00 |
| 08.12.2025 | 187,92 | 191,42 | 187,46 | 189,26 | 1,43% | 20.417,00 |
| 05.12.2025 | 187,42 | 191,78 | 185,36 | 186,60 | -0,19% | 28.229,00 |
| 04.12.2025 | 186,32 | 187,10 | 184,00 | 186,96 | -0,01% | 26.958,00 |
| 02.12.2025 | 187,96 | 194,42 | 186,72 | 186,98 | 0,34% | 42.639,00 |