Börse:
78,270€
0,93%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
78,110€
Ask:
78,430€
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2021 | 73,55 | 74,32 | 72,51 | 72,94 | -0,78% | 15.397,00 |
| 15.07.2021 | 75,47 | 76,71 | 73,01 | 73,51 | -2,29% | 25.732,00 |
| 14.07.2021 | 76,21 | 77,12 | 75,21 | 75,23 | -1,66% | 15.748,00 |
| 13.07.2021 | 76,89 | 77,37 | 76,16 | 76,50 | 0,08% | 17.136,00 |
| 12.07.2021 | 76,78 | 77,47 | 75,69 | 76,44 | -0,35% | 14.107,00 |
| 09.07.2021 | 75,56 | 76,79 | 74,72 | 76,71 | 1,85% | 34.475,00 |
| 08.07.2021 | 76,51 | 76,90 | 73,61 | 75,32 | -1,98% | 81.724,00 |
| 07.07.2021 | 79,80 | 80,60 | 76,36 | 76,84 | -3,96% | 63.134,00 |
| 06.07.2021 | 79,44 | 80,85 | 79,01 | 80,01 | 0,62% | 34.014,00 |
| 05.07.2021 | 79,85 | 79,89 | 79,10 | 79,52 | -0,24% | 27.065,00 |
| 02.07.2021 | 78,36 | 80,49 | 77,74 | 79,71 | 1,40% | 51.514,00 |
| 01.07.2021 | 79,50 | 79,83 | 77,27 | 78,61 | -0,86% | 69.103,00 |
| 30.06.2021 | 75,59 | 79,55 | 75,06 | 79,29 | 5,16% | 96.193,00 |
| 29.06.2021 | 73,31 | 75,99 | 72,83 | 75,40 | 3,01% | 33.523,00 |
| 28.06.2021 | 71,99 | 73,88 | 71,68 | 73,20 | 1,89% | 42.539,00 |
| 25.06.2021 | 71,88 | 72,99 | 71,06 | 71,84 | -0,44% | 22.687,00 |
| 24.06.2021 | 70,46 | 73,07 | 70,38 | 72,16 | 2,65% | 46.000,00 |
| 23.06.2021 | 70,26 | 70,61 | 69,56 | 70,29 | 0,54% | 14.149,00 |
| 22.06.2021 | 69,49 | 70,41 | 69,03 | 69,91 | 0,63% | 14.680,00 |
| 21.06.2021 | 70,99 | 71,84 | 69,01 | 69,47 | -2,93% | 22.843,00 |
| 18.06.2021 | 71,31 | 72,20 | 70,45 | 71,57 | 0,56% | 33.707,00 |
| 17.06.2021 | 65,91 | 71,54 | 65,87 | 71,17 | 6,81% | 57.366,00 |
| 16.06.2021 | 66,65 | 67,13 | 65,63 | 66,63 | 0,27% | 6.917,00 |
| 15.06.2021 | 67,66 | 67,66 | 66,15 | 66,45 | -0,82% | 22.512,00 |
| 14.06.2021 | 67,09 | 67,59 | 66,24 | 67,00 | -0,27% | 19.639,00 |
| 11.06.2021 | 67,19 | 67,72 | 66,68 | 67,18 | 0,40% | 24.505,00 |
| 10.06.2021 | 66,09 | 67,19 | 64,01 | 66,91 | 1,73% | 20.425,00 |
| 09.06.2021 | 66,59 | 66,82 | 65,61 | 65,77 | -1,19% | 13.895,00 |
| 08.06.2021 | 66,76 | 67,89 | 66,13 | 66,56 | -0,21% | 15.481,00 |
| 07.06.2021 | 67,00 | 67,30 | 65,93 | 66,70 | -0,49% | 16.169,00 |
| 04.06.2021 | 66,21 | 67,49 | 66,18 | 67,03 | 1,28% | 25.685,00 |
| 03.06.2021 | 67,26 | 67,38 | 66,17 | 66,18 | -1,44% | 10.096,00 |
| 02.06.2021 | 66,12 | 67,70 | 66,12 | 67,15 | 1,54% | 14.576,00 |
| 01.06.2021 | 65,47 | 67,78 | 65,47 | 66,13 | 1,40% | 59.135,00 |
| 31.05.2021 | 65,70 | 65,74 | 65,15 | 65,22 | -0,71% | 17.253,00 |
| 28.05.2021 | 64,50 | 66,64 | 64,12 | 65,68 | 2,18% | 24.028,00 |
| 27.05.2021 | 64,03 | 64,28 | 63,53 | 64,28 | 0,05% | 5.398,00 |
| 26.05.2021 | 63,93 | 64,39 | 63,48 | 64,25 | 1,06% | 14.405,00 |
| 25.05.2021 | 63,55 | 64,31 | 62,77 | 63,58 | 0,30% | 13.904,00 |
| 24.05.2021 | 63,30 | 63,88 | 62,92 | 63,39 | 0,08% | 5.029,00 |
| 21.05.2021 | 64,15 | 64,67 | 63,28 | 63,34 | -0,85% | 23.408,00 |
| 20.05.2021 | 62,45 | 64,02 | 62,15 | 63,88 | 1,96% | 30.667,00 |
| 19.05.2021 | 60,39 | 62,96 | 59,51 | 62,65 | 2,80% | 37.543,00 |
| 18.05.2021 | 61,60 | 62,34 | 60,80 | 60,94 | -0,75% | 16.380,00 |
| 17.05.2021 | 61,68 | 62,16 | 60,41 | 61,40 | 0,02% | 24.219,00 |
| 14.05.2021 | 61,11 | 61,79 | 59,90 | 61,39 | 1,52% | 21.866,00 |
| 13.05.2021 | 61,83 | 62,87 | 60,12 | 60,47 | -2,18% | 15.432,00 |
| 12.05.2021 | 62,83 | 63,34 | 61,46 | 61,82 | -2,26% | 17.575,00 |
| 11.05.2021 | 62,00 | 63,32 | 59,83 | 63,25 | 1,02% | 86.003,00 |
| 10.05.2021 | 64,90 | 65,05 | 62,45 | 62,61 | -3,34% | 38.709,00 |
| 07.05.2021 | 64,74 | 65,47 | 64,14 | 64,77 | 0,32% | 21.499,00 |
| 06.05.2021 | 64,80 | 65,13 | 63,45 | 64,56 | -0,45% | 38.654,00 |
| 05.05.2021 | 65,48 | 66,32 | 64,53 | 64,85 | -0,89% | 37.854,00 |
| 04.05.2021 | 65,15 | 65,61 | 64,08 | 65,43 | 0,49% | 73.769,00 |
| 03.05.2021 | 68,22 | 68,38 | 65,04 | 65,11 | -4,08% | 72.711,00 |
| 30.04.2021 | 68,48 | 69,65 | 67,74 | 67,88 | -1,89% | 26.325,00 |
| 29.04.2021 | 69,90 | 70,35 | 68,23 | 69,19 | -0,10% | 27.625,00 |
| 28.04.2021 | 72,81 | 74,43 | 69,20 | 69,26 | -1,79% | 123.989,00 |
| 27.04.2021 | 71,16 | 72,16 | 70,44 | 70,52 | -0,24% | 49.546,00 |
| 26.04.2021 | 68,46 | 71,12 | 68,40 | 70,69 | 3,20% | 75.833,00 |
| 23.04.2021 | 66,29 | 68,93 | 65,95 | 68,50 | 4,08% | 45.785,00 |
| 22.04.2021 | 67,70 | 68,15 | 65,56 | 65,81 | -2,94% | 36.531,00 |
| 21.04.2021 | 65,33 | 67,86 | 65,26 | 67,81 | 2,92% | 33.569,00 |
| 20.04.2021 | 67,37 | 67,54 | 65,27 | 65,88 | -2,24% | 35.822,00 |
| 19.04.2021 | 68,74 | 69,16 | 66,82 | 67,39 | -1,73% | 26.857,00 |
| 16.04.2021 | 69,27 | 70,38 | 68,03 | 68,58 | -1,03% | 26.233,00 |
| 15.04.2021 | 65,86 | 70,15 | 65,83 | 69,29 | 5,66% | 47.835,00 |
| 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 |