137,400€
-5,49%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 145,37 | 145,58 | 136,50 | 137,41 | -5,48% | 6.260,00 |
| 18.04.2024 | 144,13 | 147,48 | 143,07 | 145,38 | 0,87% | 2.330,00 |
| 17.04.2024 | 153,75 | 154,68 | 143,62 | 144,13 | -6,24% | 1.818,00 |
| 16.04.2024 | 150,52 | 155,15 | 150,00 | 153,73 | 2,13% | 2.139,00 |
| 15.04.2024 | 150,09 | 154,50 | 149,45 | 150,52 | -1,52% | 6.242,00 |
| 12.04.2024 | 157,83 | 159,92 | 152,15 | 152,84 | -3,20% | 2.744,00 |
| 11.04.2024 | 155,09 | 159,32 | 154,46 | 157,89 | 1,84% | 1.679,00 |
| 10.04.2024 | 157,19 | 157,60 | 152,91 | 155,03 | -1,39% | 926,00 |
| 09.04.2024 | 156,04 | 157,62 | 154,11 | 157,21 | 0,74% | 1.194,00 |
| 08.04.2024 | 157,11 | 158,20 | 154,02 | 156,06 | -0,79% | 1.037,00 |
| 05.04.2024 | 153,54 | 159,18 | 153,50 | 157,30 | 2,74% | 66.318,00 |
| 04.04.2024 | 168,02 | 168,98 | 152,82 | 153,10 | -8,29% | 85.498,00 |
| 03.04.2024 | 165,44 | 168,46 | 163,84 | 166,94 | 0,49% | 42.660,00 |
| 02.04.2024 | 170,44 | 171,00 | 162,38 | 166,12 | -0,71% | 65.205,00 |
| 28.03.2024 | 165,56 | 169,74 | 165,10 | 167,30 | 1,06% | 45.303,00 |
| 27.03.2024 | 165,08 | 167,50 | 162,38 | 165,54 | 0,90% | 41.825,00 |
| 26.03.2024 | 165,12 | 168,50 | 162,80 | 164,06 | -0,24% | 40.896,00 |
| 25.03.2024 | 164,26 | 168,68 | 158,76 | 164,46 | -0,58% | 110.583,00 |
| 22.03.2024 | 164,82 | 167,24 | 161,74 | 165,42 | 0,93% | 53.290,00 |
| 21.03.2024 | 168,14 | 171,00 | 163,58 | 163,90 | -1,93% | 80.954,00 |
| 20.03.2024 | 166,72 | 169,24 | 160,14 | 167,12 | 0,49% | 79.510,00 |
| 19.03.2024 | 171,80 | 173,60 | 163,32 | 166,30 | -4,97% | 126.434,00 |
| 18.03.2024 | 176,58 | 178,98 | 172,98 | 175,00 | -0,26% | 59.256,00 |
| 15.03.2024 | 170,02 | 177,98 | 169,10 | 175,46 | 2,32% | 41.298,00 |
| 14.03.2024 | 177,30 | 180,14 | 169,06 | 171,48 | -3,51% | 68.305,00 |
| 13.03.2024 | 186,78 | 187,62 | 176,24 | 177,72 | -4,50% | 70.610,00 |
| 12.03.2024 | 183,02 | 186,40 | 178,16 | 186,10 | 2,92% | 55.312,00 |
| 11.03.2024 | 187,90 | 191,02 | 180,12 | 180,82 | -4,61% | 84.274,00 |
| 08.03.2024 | 193,98 | 207,35 | 188,12 | 189,56 | -1,88% | 124.873,00 |
| 07.03.2024 | 192,80 | 196,38 | 190,72 | 193,20 | -0,08% | 66.481,00 |
| 06.03.2024 | 189,98 | 197,10 | 189,44 | 193,36 | 2,37% | 65.077,00 |
| 05.03.2024 | 183,00 | 189,06 | 182,00 | 188,88 | 0,03% | 95.475,00 |
| 04.03.2024 | 187,90 | 194,02 | 185,06 | 188,82 | 1,06% | 118.602,00 |
| 01.03.2024 | 180,80 | 186,96 | 180,02 | 186,84 | 4,79% | 122.752,00 |
| 29.02.2024 | 161,78 | 178,48 | 161,50 | 178,30 | 9,55% | 107.573,00 |
| 28.02.2024 | 164,38 | 164,38 | 160,32 | 162,76 | -0,91% | 30.426,00 |
| 27.02.2024 | 161,90 | 164,46 | 159,24 | 164,26 | 1,35% | 41.074,00 |
| 26.02.2024 | 162,10 | 165,00 | 161,20 | 162,08 | -0,64% | 44.641,00 |
| 23.02.2024 | 168,00 | 169,50 | 161,42 | 163,12 | -2,90% | 83.942,00 |
| 22.02.2024 | 160,90 | 169,86 | 158,60 | 168,00 | 10,63% | 176.330,00 |
| 21.02.2024 | 150,86 | 152,40 | 149,86 | 151,86 | -0,82% | 59.574,00 |
| 20.02.2024 | 161,72 | 161,98 | 149,70 | 153,12 | -6,22% | 105.343,00 |
| 19.02.2024 | 162,20 | 163,54 | 161,22 | 163,28 | 1,29% | 21.605,00 |
| 16.02.2024 | 165,06 | 167,64 | 160,86 | 161,20 | -1,73% | 44.339,00 |
| 15.02.2024 | 167,78 | 168,40 | 162,96 | 164,04 | -1,48% | 65.495,00 |
| 14.02.2024 | 160,98 | 166,52 | 160,30 | 166,50 | 3,93% | 76.349,00 |
| 13.02.2024 | 159,50 | 161,42 | 153,60 | 160,20 | 0,45% | 80.446,00 |
| 12.02.2024 | 160,10 | 164,48 | 158,56 | 159,48 | -0,15% | 62.602,00 |
| 09.02.2024 | 157,44 | 162,18 | 156,24 | 159,72 | 1,63% | 50.417,00 |
| 08.02.2024 | 158,44 | 159,98 | 156,68 | 157,16 | -0,72% | 44.687,00 |
| 07.02.2024 | 155,02 | 160,00 | 155,02 | 158,30 | 1,41% | 54.025,00 |
| 06.02.2024 | 162,42 | 163,48 | 153,86 | 156,10 | -3,86% | 73.903,00 |
| 05.02.2024 | 165,44 | 167,92 | 159,48 | 162,36 | -1,31% | 107.008,00 |
| 02.02.2024 | 160,42 | 165,96 | 159,02 | 164,52 | 4,87% | 108.166,00 |
| 01.02.2024 | 156,54 | 158,30 | 153,22 | 156,88 | 1,20% | 52.425,00 |
| 31.01.2024 | 147,20 | 157,62 | 146,48 | 155,02 | -2,37% | 217.140,00 |
| 30.01.2024 | 165,22 | 165,88 | 156,36 | 158,78 | -3,17% | 153.298,00 |
| 29.01.2024 | 165,00 | 166,88 | 161,48 | 163,98 | 0,55% | 103.730,00 |
| 26.01.2024 | 161,88 | 166,70 | 158,60 | 163,08 | -1,75% | 121.677,00 |
| 25.01.2024 | 164,48 | 170,50 | 164,00 | 165,98 | 1,24% | 170.360,00 |
| 24.01.2024 | 157,10 | 165,50 | 156,08 | 163,94 | 5,70% | 199.786,00 |
| 23.01.2024 | 154,20 | 156,50 | 151,26 | 155,10 | 0,26% | 91.212,00 |
| 22.01.2024 | 162,54 | 163,80 | 150,80 | 154,70 | -3,14% | 249.851,00 |
| 19.01.2024 | 151,92 | 159,74 | 149,30 | 159,72 | 6,62% | 131.432,00 |
| 18.01.2024 | 147,00 | 155,40 | 145,80 | 149,80 | 1,77% | 173.182,00 |
| 17.01.2024 | 145,98 | 147,70 | 142,34 | 147,20 | 0,90% | 122.308,00 |
| 16.01.2024 | 134,04 | 146,68 | 132,68 | 145,88 | 8,53% | 140.681,00 |
| 15.01.2024 | 134,06 | 135,54 | 133,72 | 134,42 | 0,52% | 18.018,00 |
| 12.01.2024 | 134,58 | 135,44 | 132,24 | 133,72 | -0,90% | 38.131,00 |
| 11.01.2024 | 135,58 | 137,18 | 131,50 | 134,94 | -0,12% | 42.085,00 |
| 10.01.2024 | 137,50 | 137,92 | 134,12 | 135,10 | -0,95% | 46.692,00 |
| 09.01.2024 | 133,66 | 137,10 | 132,44 | 136,40 | 2,16% | 67.807,00 |
| 08.01.2024 | 126,80 | 134,22 | 125,30 | 133,52 | 5,35% | 59.109,00 |
| 05.01.2024 | 124,38 | 128,46 | 123,36 | 126,74 | 1,90% | 30.237,00 |
| 04.01.2024 | 124,22 | 125,60 | 121,68 | 124,38 | 0,36% | 28.538,00 |
| 03.01.2024 | 126,50 | 126,70 | 122,72 | 123,94 | -2,22% | 41.300,00 |
| 02.01.2024 | 134,00 | 134,00 | 125,56 | 126,76 | -6,21% | 113.817,00 |
| 29.12.2023 | 135,38 | 135,42 | 134,50 | 135,16 | 0,54% | 14.944,00 |
| 28.12.2023 | 131,78 | 135,80 | 131,24 | 134,44 | 2,17% | 58.555,00 |
| 27.12.2023 | 130,14 | 131,68 | 129,02 | 131,58 | 3,75% | 78.071,00 |
| 22.12.2023 | 126,62 | 128,00 | 125,84 | 126,82 | -0,16% | 27.413,00 |
| 21.12.2023 | 124,40 | 127,14 | 124,02 | 127,02 | 2,52% | 49.812,00 |
| 20.12.2023 | 127,94 | 128,48 | 123,76 | 123,90 | -2,96% | 60.245,00 |
| 19.12.2023 | 127,16 | 130,76 | 125,88 | 127,68 | 0,41% | 98.449,00 |
| 18.12.2023 | 127,98 | 128,36 | 126,14 | 127,16 | -0,49% | 38.029,00 |
| 15.12.2023 | 125,30 | 129,00 | 125,02 | 127,78 | 1,77% | 83.378,00 |
| 14.12.2023 | 128,10 | 128,96 | 123,64 | 125,56 | -1,15% | 74.600,00 |
| 13.12.2023 | 127,74 | 128,68 | 125,52 | 127,02 | -0,35% | 84.801,00 |
| 12.12.2023 | 124,98 | 129,66 | 122,40 | 127,46 | 1,97% | 153.743,00 |
| 11.12.2023 | 120,38 | 125,54 | 119,30 | 125,00 | 4,32% | 156.520,00 |
| 08.12.2023 | 119,18 | 121,52 | 118,10 | 119,82 | 0,91% | 109.346,00 |
| 07.12.2023 | 109,98 | 119,24 | 109,44 | 118,74 | 9,38% | 117.458,00 |
| 06.12.2023 | 110,60 | 113,86 | 108,26 | 108,56 | -0,91% | 76.161,00 |
| 05.12.2023 | 108,72 | 109,90 | 107,90 | 109,56 | 0,16% | 12.208,00 |
| 04.12.2023 | 111,80 | 111,80 | 107,66 | 109,38 | -1,92% | 23.729,00 |
| 01.12.2023 | 110,50 | 111,54 | 109,38 | 111,52 | 0,09% | 18.848,00 |
| 30.11.2023 | 113,42 | 114,16 | 109,72 | 111,42 | -1,21% | 32.663,00 |
| 29.11.2023 | 111,34 | 114,50 | 110,50 | 112,78 | 1,60% | 47.886,00 |
| 28.11.2023 | 112,30 | 112,30 | 109,98 | 111,00 | -1,14% | 34.991,00 |
| 27.11.2023 | 111,28 | 113,04 | 111,04 | 112,28 | 0,88% | 109.626,00 |