439,175€
4,24%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 434,02 | 441,15 | 432,00 | 438,92 | 4,18% | - |
| 30.07.2026 | 373,55 | 432,25 | 370,25 | 421,30 | 12,26% | 30.191,00 |
| 29.07.2026 | 395,00 | 405,40 | 372,65 | 375,30 | -6,08% | 65.571,00 |
| 28.07.2026 | 421,10 | 424,10 | 388,95 | 399,60 | -8,03% | 42.681,00 |
| 27.07.2026 | 469,20 | 473,45 | 420,00 | 434,50 | -5,08% | 30.286,00 |
| 24.07.2026 | 479,75 | 484,70 | 455,35 | 457,75 | -2,98% | 17.094,00 |
| 23.07.2026 | 488,00 | 489,85 | 461,55 | 471,80 | -2,45% | 19.886,00 |
| 22.07.2026 | 470,00 | 492,00 | 458,00 | 483,65 | 1,33% | 26.109,00 |
| 21.07.2026 | 452,35 | 479,95 | 452,10 | 477,30 | 8,28% | 18.530,00 |
| 20.07.2026 | 436,00 | 458,20 | 434,20 | 440,80 | 1,70% | 18.096,00 |
| 17.07.2026 | 423,80 | 442,35 | 402,50 | 433,45 | -1,05% | 41.829,00 |
| 16.07.2026 | 462,50 | 464,60 | 430,05 | 438,05 | -5,25% | 25.067,00 |
| 15.07.2026 | 484,00 | 489,75 | 446,20 | 462,30 | -3,78% | 26.166,00 |
| 14.07.2026 | 475,15 | 500,90 | 475,15 | 480,45 | 2,27% | 21.371,00 |
| 13.07.2026 | 475,10 | 483,95 | 461,25 | 469,80 | -3,93% | 31.573,00 |
| 10.07.2026 | 478,15 | 490,30 | 470,05 | 489,00 | 2,07% | 19.211,00 |
| 09.07.2026 | 451,15 | 489,00 | 450,55 | 479,10 | 5,61% | 30.214,00 |
| 08.07.2026 | 452,30 | 457,20 | 437,05 | 453,65 | 0,88% | 20.526,00 |
| 07.07.2026 | 470,00 | 475,30 | 440,05 | 449,70 | -6,90% | 31.426,00 |
| 06.07.2026 | 464,00 | 501,00 | 461,35 | 483,05 | 4,21% | 31.961,00 |
| 03.07.2026 | 456,75 | 467,85 | 455,05 | 463,55 | 2,65% | 10.905,00 |
| 02.07.2026 | 479,60 | 482,70 | 442,90 | 451,60 | -4,73% | 33.495,00 |
| 01.07.2026 | 507,70 | 507,70 | 473,60 | 474,00 | -6,78% | 25.611,00 |
| 30.06.2026 | 476,10 | 511,70 | 470,65 | 508,50 | 7,73% | 56.106,00 |
| 29.06.2026 | 456,60 | 474,55 | 434,30 | 472,00 | 4,47% | 28.090,00 |
| 26.06.2026 | 456,25 | 458,45 | 440,50 | 451,80 | -0,88% | 29.973,00 |
| 25.06.2026 | 473,15 | 484,60 | 447,20 | 455,80 | -0,56% | 52.924,00 |
| 24.06.2026 | 467,20 | 469,00 | 449,85 | 458,35 | 0,34% | 34.312,00 |
| 23.06.2026 | 456,25 | 462,20 | 444,35 | 456,80 | -3,71% | 34.850,00 |
| 22.06.2026 | 469,55 | 491,50 | 468,60 | 474,40 | 1,86% | 29.923,00 |
| 19.06.2026 | 463,90 | 466,35 | 461,50 | 465,75 | 0,91% | 11.059,00 |
| 18.06.2026 | 457,15 | 470,00 | 456,05 | 461,55 | 2,40% | 18.559,00 |
| 17.06.2026 | 450,70 | 456,80 | 438,30 | 450,75 | 0,03% | 26.167,00 |
| 16.06.2026 | 469,80 | 477,70 | 447,70 | 450,60 | -4,47% | 34.503,00 |
| 15.06.2026 | 461,75 | 480,00 | 456,65 | 471,70 | 6,16% | 35.388,00 |
| 12.06.2026 | 414,85 | 447,00 | 412,65 | 444,35 | 9,24% | 37.182,00 |
| 11.06.2026 | 397,90 | 416,10 | 394,50 | 406,75 | 2,84% | 38.271,00 |
| 10.06.2026 | 401,90 | 412,30 | 391,50 | 395,50 | -1,99% | 45.623,00 |
| 09.06.2026 | 431,80 | 435,60 | 403,35 | 403,55 | -4,77% | 35.473,00 |
| 08.06.2026 | 406,50 | 428,00 | 405,50 | 423,75 | 0,71% | 35.663,00 |
| 05.06.2026 | 438,50 | 440,30 | 418,75 | 420,75 | -6,59% | 29.077,00 |
| 04.06.2026 | 459,55 | 460,15 | 429,85 | 450,45 | -2,03% | 34.058,00 |
| 03.06.2026 | 444,70 | 470,00 | 442,45 | 459,80 | 4,06% | 44.706,00 |
| 02.06.2026 | 433,15 | 446,15 | 430,80 | 441,85 | -0,48% | 15.688,00 |
| 01.06.2026 | 440,25 | 444,30 | 419,60 | 444,00 | 1,08% | 55.739,00 |
| 29.05.2026 | 449,85 | 451,30 | 436,50 | 439,25 | -2,70% | 40.828,00 |
| 28.05.2026 | 420,30 | 451,45 | 418,35 | 451,45 | 6,97% | 30.229,00 |
| 27.05.2026 | 432,90 | 443,85 | 418,25 | 422,05 | -0,18% | 61.263,00 |
| 26.05.2026 | 410,95 | 427,00 | 407,50 | 422,80 | 3,06% | 26.735,00 |
| 25.05.2026 | 409,65 | 411,80 | 408,35 | 410,25 | 1,20% | 16.917,00 |
| 22.05.2026 | 391,60 | 414,20 | 391,50 | 405,40 | 7,33% | 34.197,00 |
| 21.05.2026 | 382,90 | 386,15 | 373,00 | 377,70 | -1,69% | 29.335,00 |
| 20.05.2026 | 360,60 | 384,30 | 360,60 | 384,20 | 9,24% | 26.653,00 |
| 19.05.2026 | 358,50 | 368,70 | 339,20 | 351,70 | -2,58% | 45.393,00 |
| 18.05.2026 | 362,20 | 376,00 | 354,25 | 361,00 | -3,60% | 48.374,00 |
| 15.05.2026 | 375,70 | 378,00 | 366,85 | 374,50 | -2,87% | 19.546,00 |
| 14.05.2026 | 378,55 | 388,00 | 371,00 | 385,55 | 1,51% | 29.868,00 |
| 13.05.2026 | 388,05 | 396,40 | 370,55 | 379,80 | 1,47% | 35.094,00 |
| 12.05.2026 | 379,55 | 390,60 | 371,45 | 374,30 | -4,21% | 49.599,00 |
| 11.05.2026 | 390,55 | 400,65 | 382,60 | 390,75 | 5,03% | 82.879,00 |
| 08.05.2026 | 350,00 | 374,50 | 349,00 | 372,05 | 6,39% | 47.505,00 |
| 07.05.2026 | 357,55 | 362,35 | 349,25 | 349,70 | -1,37% | 49.121,00 |
| 06.05.2026 | 351,55 | 366,55 | 343,00 | 354,55 | 17,73% | 172.577,00 |
| 05.05.2026 | 294,70 | 302,50 | 294,00 | 301,15 | 3,45% | 54.856,00 |
| 04.05.2026 | 309,25 | 311,65 | 291,10 | 291,10 | -2,33% | 74.129,00 |
| 30.04.2026 | 290,05 | 298,05 | 284,90 | 298,05 | 6,33% | 57.364,00 |
| 29.04.2026 | 280,05 | 285,35 | 273,00 | 280,30 | 3,01% | 39.305,00 |
| 28.04.2026 | 280,25 | 281,05 | 264,90 | 272,10 | -4,02% | 106.057,00 |
| 27.04.2026 | 297,85 | 302,25 | 280,05 | 283,50 | -4,59% | 94.037,00 |
| 24.04.2026 | 280,15 | 299,75 | 279,20 | 297,15 | 12,37% | 112.572,00 |
| 23.04.2026 | 258,10 | 264,45 | 255,05 | 264,45 | 4,28% | 48.801,00 |
| 22.04.2026 | 246,30 | 254,45 | 243,85 | 253,60 | 6,09% | 49.180,00 |
| 21.04.2026 | 234,60 | 240,20 | 234,30 | 239,05 | 2,31% | 17.913,00 |
| 20.04.2026 | 233,25 | 243,75 | 231,45 | 233,65 | -0,70% | 36.538,00 |
| 17.04.2026 | 234,60 | 236,45 | 230,50 | 235,30 | 0,23% | 159.961,00 |
| 16.04.2026 | 219,95 | 234,75 | 218,45 | 234,75 | 8,06% | 56.576,00 |
| 15.04.2026 | 213,75 | 218,10 | 213,45 | 217,25 | 1,85% | 23.335,00 |
| 14.04.2026 | 209,85 | 213,70 | 208,30 | 213,30 | 2,08% | 14.288,00 |
| 13.04.2026 | 206,90 | 210,45 | 206,05 | 208,95 | -1,00% | 22.225,00 |
| 10.04.2026 | 201,80 | 212,50 | 201,40 | 211,05 | 4,90% | 27.613,00 |
| 09.04.2026 | 197,10 | 201,80 | 196,60 | 201,20 | 1,90% | 22.647,00 |
| 08.04.2026 | 197,98 | 200,00 | 194,64 | 197,44 | 4,83% | 35.581,00 |
| 07.04.2026 | 189,50 | 192,00 | 186,48 | 188,34 | 1,47% | 30.851,00 |
| 02.04.2026 | 178,00 | 186,14 | 174,40 | 185,62 | 1,42% | 33.500,00 |
| 01.04.2026 | 178,28 | 183,06 | 176,46 | 183,02 | 5,73% | 29.546,00 |
| 31.03.2026 | 172,48 | 175,00 | 171,18 | 173,10 | -1,29% | 22.071,00 |
| 30.03.2026 | 176,36 | 181,00 | 173,96 | 175,36 | 0,47% | 23.843,00 |
| 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 |