Börse:
127,360€
-4,26%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
127,220€
Ask:
127,500€
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 132,80 | 134,80 | 124,32 | 127,30 | -4,34% | 53.603,00 |
| 02.12.2021 | 133,74 | 134,60 | 129,34 | 133,08 | 0,82% | 34.705,00 |
| 01.12.2021 | 142,66 | 143,08 | 131,90 | 132,00 | -5,57% | 53.069,00 |
| 30.11.2021 | 143,30 | 144,50 | 137,72 | 139,78 | -2,75% | 43.195,00 |
| 29.11.2021 | 137,70 | 144,20 | 137,62 | 143,74 | 5,17% | 40.731,00 |
| 26.11.2021 | 139,50 | 139,58 | 134,48 | 136,68 | -3,28% | 66.559,00 |
| 25.11.2021 | 141,48 | 142,28 | 140,10 | 141,32 | 0,21% | 26.992,00 |
| 24.11.2021 | 133,94 | 141,04 | 131,90 | 141,02 | 6,14% | 37.014,00 |
| 23.11.2021 | 135,16 | 135,76 | 129,10 | 132,86 | -2,16% | 62.458,00 |
| 22.11.2021 | 138,58 | 143,88 | 135,54 | 135,80 | -1,19% | 57.840,00 |
| 19.11.2021 | 137,02 | 138,92 | 135,60 | 137,44 | 0,75% | 47.341,00 |
| 18.11.2021 | 134,82 | 140,00 | 134,12 | 136,42 | 2,22% | 51.143,00 |
| 17.11.2021 | 135,00 | 136,74 | 132,12 | 133,46 | -1,13% | 32.624,00 |
| 16.11.2021 | 128,66 | 135,00 | 127,40 | 134,98 | 6,02% | 36.696,00 |
| 15.11.2021 | 129,90 | 130,00 | 125,58 | 127,32 | -1,61% | 21.616,00 |
| 12.11.2021 | 129,28 | 129,98 | 126,12 | 129,40 | 1,16% | 26.133,00 |
| 11.11.2021 | 122,62 | 127,98 | 122,48 | 127,92 | 4,85% | 36.326,00 |
| 10.11.2021 | 126,80 | 129,92 | 120,36 | 122,00 | -4,73% | 57.292,00 |
| 09.11.2021 | 130,48 | 134,00 | 124,32 | 128,06 | -0,90% | 96.087,00 |
| 08.11.2021 | 118,28 | 132,56 | 118,02 | 129,22 | 8,77% | 75.994,00 |
| 05.11.2021 | 120,10 | 122,94 | 116,14 | 118,80 | 0,64% | 63.710,00 |
| 04.11.2021 | 113,50 | 120,00 | 113,00 | 118,04 | 5,85% | 57.486,00 |
| 03.11.2021 | 110,94 | 112,98 | 109,72 | 111,52 | 1,38% | 38.335,00 |
| 02.11.2021 | 107,44 | 110,98 | 107,20 | 110,00 | 1,14% | 60.733,00 |
| 01.11.2021 | 104,62 | 108,98 | 102,02 | 108,76 | 4,28% | 23.251,00 |
| 29.10.2021 | 103,56 | 105,46 | 103,06 | 104,30 | 0,48% | 19.474,00 |
| 28.10.2021 | 106,80 | 106,90 | 103,16 | 103,80 | -1,35% | 26.176,00 |
| 27.10.2021 | 105,68 | 110,22 | 103,98 | 105,22 | -0,81% | 41.496,00 |
| 26.10.2021 | 106,38 | 109,50 | 105,52 | 106,08 | 0,45% | 37.719,00 |
| 25.10.2021 | 103,34 | 106,32 | 102,22 | 105,60 | 2,72% | 31.863,00 |
| 22.10.2021 | 103,20 | 104,88 | 101,86 | 102,80 | 0,25% | 31.742,00 |
| 21.10.2021 | 99,53 | 102,74 | 99,16 | 102,54 | 2,56% | 17.822,00 |
| 20.10.2021 | 100,02 | 101,58 | 98,91 | 99,98 | 0,19% | 19.274,00 |
| 19.10.2021 | 99,00 | 100,76 | 98,17 | 99,79 | -0,33% | 40.178,00 |
| 18.10.2021 | 96,59 | 100,66 | 96,01 | 100,12 | 3,47% | 26.337,00 |
| 15.10.2021 | 97,00 | 97,30 | 95,83 | 96,76 | 0,12% | 18.707,00 |
| 14.10.2021 | 94,81 | 96,87 | 94,51 | 96,64 | 2,89% | 31.109,00 |
| 13.10.2021 | 90,87 | 94,96 | 90,41 | 93,93 | 3,22% | 22.769,00 |
| 12.10.2021 | 90,29 | 91,80 | 89,43 | 91,00 | 0,11% | 14.151,00 |
| 11.10.2021 | 90,78 | 92,51 | 89,78 | 90,90 | 0,11% | 13.204,00 |
| 08.10.2021 | 92,39 | 92,68 | 90,56 | 90,80 | -1,70% | 11.774,00 |
| 07.10.2021 | 90,16 | 93,49 | 90,16 | 92,37 | 2,92% | 38.293,00 |
| 06.10.2021 | 87,11 | 89,75 | 86,38 | 89,75 | 2,00% | 19.284,00 |
| 05.10.2021 | 87,05 | 88,67 | 86,27 | 87,99 | 2,14% | 16.157,00 |
| 04.10.2021 | 88,26 | 88,49 | 85,80 | 86,15 | -2,69% | 13.516,00 |
| 01.10.2021 | 89,02 | 89,18 | 86,81 | 88,53 | -0,53% | 17.364,00 |
| 30.09.2021 | 87,28 | 90,08 | 86,72 | 89,00 | 3,03% | 11.186,00 |
| 29.09.2021 | 87,53 | 88,37 | 86,01 | 86,38 | -0,77% | 19.488,00 |
| 28.09.2021 | 92,67 | 92,67 | 86,75 | 87,05 | -5,69% | 28.832,00 |
| 27.09.2021 | 90,74 | 92,74 | 88,50 | 92,30 | 1,97% | 13.197,00 |
| 24.09.2021 | 90,49 | 90,61 | 89,42 | 90,52 | -0,06% | 6.580,00 |
| 23.09.2021 | 89,64 | 90,99 | 88,65 | 90,57 | 1,24% | 23.703,00 |
| 22.09.2021 | 87,98 | 89,52 | 87,35 | 89,46 | 2,13% | 18.928,00 |
| 21.09.2021 | 86,82 | 88,19 | 86,40 | 87,59 | 1,35% | 26.053,00 |
| 20.09.2021 | 87,99 | 87,99 | 84,80 | 86,42 | -2,36% | 45.398,00 |
| 17.09.2021 | 90,49 | 90,99 | 88,51 | 88,51 | -2,48% | 13.035,00 |
| 16.09.2021 | 89,62 | 90,78 | 88,35 | 90,76 | 1,83% | 11.992,00 |
| 15.09.2021 | 90,06 | 90,06 | 88,21 | 89,13 | -0,65% | 7.786,00 |
| 14.09.2021 | 88,51 | 90,48 | 87,95 | 89,71 | 1,37% | 14.359,00 |
| 13.09.2021 | 89,01 | 89,86 | 86,93 | 88,50 | -0,74% | 21.984,00 |
| 10.09.2021 | 90,30 | 90,50 | 89,03 | 89,16 | -0,82% | 7.666,00 |
| 09.09.2021 | 89,00 | 90,65 | 88,71 | 89,90 | -0,09% | 14.431,00 |
| 08.09.2021 | 92,20 | 92,24 | 89,18 | 89,98 | -2,59% | 15.195,00 |
| 07.09.2021 | 93,00 | 93,19 | 91,72 | 92,37 | -0,81% | 12.401,00 |
| 06.09.2021 | 92,99 | 93,39 | 92,51 | 93,12 | 0,51% | 9.093,00 |
| 03.09.2021 | 92,41 | 93,50 | 91,40 | 92,65 | 1,05% | 10.667,00 |
| 02.09.2021 | 92,75 | 93,42 | 91,59 | 91,69 | -1,41% | 12.105,00 |
| 01.09.2021 | 94,56 | 94,59 | 92,93 | 93,00 | -0,61% | 18.091,00 |
| 31.08.2021 | 94,64 | 94,98 | 92,33 | 93,57 | -0,98% | 40.981,00 |
| 30.08.2021 | 94,75 | 97,13 | 94,07 | 94,50 | -0,10% | 27.553,00 |
| 27.08.2021 | 91,11 | 94,67 | 91,09 | 94,59 | 3,64% | 16.411,00 |
| 26.08.2021 | 92,47 | 92,79 | 90,87 | 91,27 | -1,07% | 17.408,00 |
| 25.08.2021 | 91,69 | 93,40 | 91,27 | 92,26 | 0,53% | 32.377,00 |
| 24.08.2021 | 92,97 | 93,84 | 91,40 | 91,77 | -1,23% | 23.166,00 |
| 23.08.2021 | 90,22 | 92,91 | 89,46 | 92,91 | 3,88% | 28.255,00 |
| 20.08.2021 | 88,32 | 90,65 | 88,31 | 89,44 | 0,96% | 14.944,00 |
| 19.08.2021 | 88,84 | 90,87 | 86,92 | 88,59 | 0,05% | 39.178,00 |
| 18.08.2021 | 91,56 | 92,07 | 88,35 | 88,55 | -3,40% | 24.381,00 |
| 17.08.2021 | 91,01 | 92,53 | 89,90 | 91,67 | 0,74% | 63.139,00 |
| 16.08.2021 | 93,89 | 94,35 | 89,87 | 91,00 | -2,63% | 28.107,00 |
| 13.08.2021 | 90,53 | 94,76 | 90,51 | 93,46 | 2,69% | 23.125,00 |
| 12.08.2021 | 91,78 | 92,44 | 90,29 | 91,01 | -1,07% | 17.657,00 |
| 11.08.2021 | 90,56 | 93,54 | 90,05 | 91,99 | 1,37% | 42.473,00 |
| 10.08.2021 | 91,42 | 93,00 | 89,07 | 90,75 | -1,23% | 87.567,00 |
| 09.08.2021 | 93,53 | 95,41 | 91,21 | 91,88 | -1,95% | 50.728,00 |
| 06.08.2021 | 94,99 | 98,80 | 93,46 | 93,71 | -1,48% | 108.830,00 |
| 05.08.2021 | 99,89 | 100,10 | 94,23 | 95,12 | -4,98% | 122.464,00 |
| 04.08.2021 | 95,49 | 103,32 | 94,82 | 100,10 | 5,90% | 161.488,00 |
| 03.08.2021 | 91,26 | 96,69 | 90,66 | 94,52 | 3,09% | 87.740,00 |
| 02.08.2021 | 89,79 | 92,94 | 87,48 | 91,69 | 2,65% | 115.723,00 |
| 30.07.2021 | 84,60 | 90,00 | 84,31 | 89,32 | 3,32% | 80.102,00 |
| 29.07.2021 | 82,31 | 88,89 | 81,47 | 86,45 | 4,37% | 138.587,00 |
| 28.07.2021 | 77,51 | 83,36 | 76,09 | 82,83 | 7,57% | 168.980,00 |
| 27.07.2021 | 77,93 | 79,60 | 75,26 | 77,00 | -0,77% | 33.675,00 |
| 26.07.2021 | 78,46 | 78,60 | 77,25 | 77,60 | -1,00% | 27.728,00 |
| 23.07.2021 | 77,48 | 78,49 | 76,84 | 78,38 | 0,91% | 22.878,00 |
| 22.07.2021 | 75,59 | 77,67 | 75,40 | 77,67 | 2,71% | 16.126,00 |
| 21.07.2021 | 73,80 | 75,89 | 73,80 | 75,62 | 1,76% | 17.539,00 |
| 20.07.2021 | 73,83 | 74,50 | 72,50 | 74,31 | 1,52% | 18.019,00 |
| 19.07.2021 | 72,31 | 73,87 | 71,29 | 73,20 | 0,36% | 29.416,00 |