Börse:
66,645€
1,76%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
66,610€
Ask:
66,680€
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 65,86 | 66,83 | 65,83 | 66,65 | 1,62% | 8.045,00 |
| 14.04.2021 | 66,95 | 67,47 | 65,11 | 65,58 | -2,23% | 31.129,00 |
| 13.04.2021 | 66,33 | 67,62 | 66,06 | 67,08 | 1,59% | 44.056,00 |
| 12.04.2021 | 69,37 | 69,60 | 65,61 | 66,03 | -5,02% | 26.412,00 |
| 09.04.2021 | 70,26 | 70,29 | 69,17 | 69,52 | -0,71% | 20.093,00 |
| 08.04.2021 | 69,95 | 70,41 | 69,27 | 70,01 | 1,13% | 22.876,00 |
| 07.04.2021 | 68,66 | 69,91 | 67,60 | 69,23 | 0,94% | 19.873,00 |
| 06.04.2021 | 69,75 | 70,50 | 68,27 | 68,59 | -0,41% | 36.211,00 |
| 01.04.2021 | 67,51 | 69,08 | 67,28 | 68,87 | 2,85% | 37.284,00 |
| 31.03.2021 | 64,80 | 67,44 | 64,40 | 66,96 | 3,32% | 37.135,00 |
| 30.03.2021 | 65,46 | 65,51 | 63,94 | 64,81 | -1,14% | 21.186,00 |
| 29.03.2021 | 65,60 | 66,21 | 64,71 | 65,56 | 0,08% | 42.330,00 |
| 26.03.2021 | 65,44 | 65,68 | 63,69 | 65,51 | 0,78% | 18.976,00 |
| 25.03.2021 | 64,81 | 65,90 | 63,55 | 65,00 | 0,44% | 21.472,00 |
| 24.03.2021 | 65,20 | 66,62 | 64,47 | 64,71 | -2,18% | 30.175,00 |
| 23.03.2021 | 67,13 | 67,88 | 65,77 | 66,16 | -1,64% | 15.631,00 |
| 22.03.2021 | 66,82 | 68,07 | 66,48 | 67,26 | 1,88% | 24.455,00 |
| 19.03.2021 | 65,60 | 66,83 | 65,32 | 66,02 | 0,54% | 28.258,00 |
| 18.03.2021 | 68,80 | 69,00 | 65,51 | 65,67 | -4,82% | 25.354,00 |
| 17.03.2021 | 69,55 | 69,88 | 67,58 | 68,99 | -0,80% | 42.097,00 |
| 16.03.2021 | 69,75 | 71,27 | 69,13 | 69,55 | 0,40% | 39.786,00 |
| 15.03.2021 | 68,30 | 69,93 | 67,73 | 69,27 | 2,21% | 47.645,00 |
| 12.03.2021 | 68,27 | 68,35 | 66,35 | 67,77 | 0,02% | 35.284,00 |
| 11.03.2021 | 65,66 | 68,34 | 65,61 | 67,76 | 4,30% | 34.949,00 |
| 10.03.2021 | 66,15 | 67,40 | 64,94 | 64,96 | -1,54% | 39.250,00 |
| 09.03.2021 | 63,00 | 66,54 | 62,90 | 65,98 | 5,65% | 49.084,00 |
| 08.03.2021 | 65,71 | 66,47 | 62,44 | 62,45 | -5,26% | 60.243,00 |
| 05.03.2021 | 64,28 | 66,55 | 62,32 | 65,92 | 1,45% | 68.845,00 |
| 04.03.2021 | 66,25 | 67,93 | 64,15 | 64,97 | -3,07% | 63.390,00 |
| 03.03.2021 | 70,23 | 70,60 | 67,03 | 67,03 | -3,78% | 25.380,00 |
| 02.03.2021 | 71,86 | 72,20 | 69,66 | 69,66 | -2,89% | 19.356,00 |
| 01.03.2021 | 70,65 | 72,00 | 69,68 | 71,74 | 2,31% | 27.483,00 |
| 26.02.2021 | 66,87 | 70,83 | 66,13 | 70,12 | 3,42% | 41.166,00 |
| 25.02.2021 | 71,54 | 71,55 | 67,16 | 67,80 | -5,23% | 47.378,00 |
| 24.02.2021 | 69,15 | 71,57 | 68,34 | 71,54 | 2,41% | 36.341,00 |
| 23.02.2021 | 70,27 | 70,81 | 65,43 | 69,85 | -0,60% | 85.151,00 |
| 22.02.2021 | 73,71 | 74,18 | 70,12 | 70,27 | -4,92% | 37.255,00 |
| 19.02.2021 | 73,25 | 74,53 | 72,94 | 73,91 | 0,89% | 19.158,00 |
| 18.02.2021 | 74,37 | 74,52 | 72,35 | 73,25 | -1,91% | 27.950,00 |
| 17.02.2021 | 75,26 | 75,85 | 73,60 | 74,68 | -1,18% | 36.734,00 |
| 16.02.2021 | 78,10 | 78,18 | 74,96 | 75,57 | -3,34% | 48.082,00 |
| 15.02.2021 | 78,00 | 78,18 | 77,75 | 78,18 | 1,00% | 40.356,00 |
| 12.02.2021 | 76,18 | 77,70 | 76,00 | 77,41 | 1,30% | 41.217,00 |
| 11.02.2021 | 75,91 | 77,14 | 75,33 | 76,42 | 0,36% | 18.057,00 |
| 10.02.2021 | 75,28 | 76,90 | 74,59 | 76,14 | 1,51% | 34.197,00 |
| 09.02.2021 | 75,77 | 76,34 | 74,84 | 75,01 | -1,10% | 40.482,00 |
| 08.02.2021 | 73,44 | 76,35 | 72,99 | 75,84 | 3,75% | 58.506,00 |
| 05.02.2021 | 73,69 | 73,79 | 72,24 | 73,10 | -0,15% | 39.409,00 |
| 04.02.2021 | 73,16 | 73,93 | 72,66 | 73,21 | 0,27% | 28.293,00 |
| 03.02.2021 | 74,59 | 74,59 | 72,76 | 73,01 | -1,34% | 41.615,00 |
| 02.02.2021 | 73,29 | 74,20 | 72,41 | 74,00 | 1,89% | 43.694,00 |
| 01.02.2021 | 71,15 | 72,79 | 70,05 | 72,63 | 2,64% | 82.403,00 |
| 29.01.2021 | 71,99 | 72,71 | 70,11 | 70,76 | -2,17% | 59.295,00 |
| 28.01.2021 | 73,09 | 74,44 | 71,54 | 72,33 | -1,28% | 76.649,00 |
| 27.01.2021 | 77,70 | 78,45 | 71,49 | 73,27 | -6,03% | 137.164,00 |
| 26.01.2021 | 77,58 | 78,55 | 77,14 | 77,97 | 0,31% | 74.020,00 |
| 25.01.2021 | 77,70 | 78,93 | 75,45 | 77,73 | 1,61% | 92.692,00 |
| 22.01.2021 | 76,11 | 78,88 | 75,51 | 76,50 | 1,51% | 63.743,00 |
| 21.01.2021 | 73,75 | 75,69 | 72,87 | 75,36 | 2,46% | 29.563,00 |
| 20.01.2021 | 74,20 | 75,05 | 73,18 | 73,55 | -0,50% | 35.505,00 |
| 19.01.2021 | 73,79 | 74,60 | 71,98 | 73,92 | 0,43% | 54.557,00 |
| 18.01.2021 | 72,92 | 73,70 | 72,60 | 73,60 | 0,68% | 21.920,00 |
| 15.01.2021 | 74,80 | 75,40 | 72,90 | 73,10 | -2,09% | 39.601,00 |
| 14.01.2021 | 75,50 | 76,01 | 74,36 | 74,66 | -1,32% | 44.324,00 |
| 13.01.2021 | 78,59 | 78,98 | 74,71 | 75,66 | -3,40% | 76.889,00 |
| 12.01.2021 | 80,80 | 81,38 | 77,08 | 78,32 | -2,09% | 67.844,00 |
| 11.01.2021 | 77,60 | 81,60 | 77,07 | 79,99 | 3,12% | 80.402,00 |
| 08.01.2021 | 77,25 | 78,39 | 76,49 | 77,57 | 0,10% | 43.640,00 |
| 07.01.2021 | 74,05 | 77,88 | 73,40 | 77,49 | 5,50% | 34.947,00 |
| 06.01.2021 | 74,99 | 75,01 | 72,72 | 73,45 | -2,59% | 34.250,00 |
| 05.01.2021 | 75,59 | 75,94 | 74,47 | 75,40 | 0,15% | 18.783,00 |
| 04.01.2021 | 75,00 | 78,25 | 74,18 | 75,29 | 1,84% | 48.748,00 |
| 30.12.2020 | 74,22 | 74,31 | 73,85 | 73,93 | 0,33% | 10.800,00 |
| 29.12.2020 | 75,00 | 75,29 | 73,08 | 73,69 | -1,63% | 43.671,00 |
| 28.12.2020 | 75,41 | 76,50 | 74,29 | 74,91 | -0,12% | 36.250,00 |
| 23.12.2020 | 76,18 | 76,58 | 74,92 | 75,00 | -2,22% | 19.957,00 |
| 22.12.2020 | 75,70 | 76,94 | 74,49 | 76,70 | 0,63% | 29.981,00 |
| 21.12.2020 | 77,47 | 78,49 | 74,64 | 76,22 | -2,33% | 56.358,00 |
| 18.12.2020 | 79,25 | 79,89 | 76,65 | 78,04 | -0,71% | 42.223,00 |
| 17.12.2020 | 79,74 | 79,90 | 78,60 | 78,60 | -0,96% | 28.281,00 |
| 16.12.2020 | 80,08 | 80,21 | 78,39 | 79,36 | -0,70% | 47.412,00 |
| 15.12.2020 | 78,49 | 80,55 | 77,82 | 79,92 | 2,41% | 90.339,00 |
| 14.12.2020 | 75,95 | 78,49 | 75,41 | 78,04 | 3,13% | 56.494,00 |
| 11.12.2020 | 75,39 | 76,13 | 74,48 | 75,67 | 0,03% | 35.429,00 |
| 10.12.2020 | 74,07 | 75,89 | 73,01 | 75,65 | 1,50% | 59.552,00 |
| 09.12.2020 | 77,00 | 78,26 | 73,70 | 74,53 | -3,09% | 55.836,00 |
| 08.12.2020 | 77,65 | 78,10 | 75,88 | 76,91 | -0,77% | 28.968,00 |
| 07.12.2020 | 78,02 | 79,19 | 76,60 | 77,51 | -0,30% | 64.812,00 |
| 04.12.2020 | 75,86 | 77,97 | 74,51 | 77,74 | 2,16% | 36.843,00 |
| 03.12.2020 | 76,71 | 77,73 | 75,76 | 76,10 | -1,92% | 35.946,00 |
| 02.12.2020 | 76,76 | 79,63 | 76,02 | 77,59 | 0,96% | 47.378,00 |
| 01.12.2020 | 77,50 | 77,99 | 75,75 | 76,85 | -0,84% | 59.477,00 |
| 30.11.2020 | 73,44 | 77,69 | 72,01 | 77,50 | 5,46% | 106.603,00 |
| 27.11.2020 | 73,20 | 73,70 | 72,23 | 73,49 | 0,44% | 18.500,00 |
| 26.11.2020 | 72,99 | 73,37 | 72,59 | 73,17 | 0,58% | 15.320,00 |
| 25.11.2020 | 71,99 | 73,75 | 71,22 | 72,75 | 1,49% | 49.821,00 |
| 24.11.2020 | 72,64 | 72,64 | 70,35 | 71,68 | -0,31% | 30.362,00 |
| 23.11.2020 | 71,50 | 73,78 | 71,35 | 71,90 | 0,84% | 56.190,00 |
| 20.11.2020 | 71,74 | 72,48 | 71,27 | 71,30 | -0,90% | 28.050,00 |
| 19.11.2020 | 69,59 | 72,01 | 68,78 | 71,95 | 3,38% | 33.130,00 |