167,040€
1,20%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 165,93 | 169,75 | 165,23 | 167,30 | 1,36% | 3.066,00 |
27.03.2024 | 165,02 | 165,84 | 163,64 | 165,06 | 0,45% | 1.748,00 |
26.03.2024 | 165,36 | 167,36 | 162,98 | 164,32 | -0,59% | 1.942,00 |
25.03.2024 | 163,90 | 168,50 | 159,28 | 165,30 | -0,31% | 4.680,00 |
22.03.2024 | 165,00 | 167,04 | 162,24 | 165,82 | 0,99% | 3.604,00 |
21.03.2024 | 168,20 | 169,58 | 164,20 | 164,20 | -0,93% | 3.921,00 |
20.03.2024 | 167,00 | 168,78 | 160,00 | 165,74 | -0,75% | 4.879,00 |
19.03.2024 | 171,40 | 173,28 | 163,80 | 167,00 | -4,84% | 4.665,00 |
18.03.2024 | 176,80 | 178,52 | 174,00 | 175,50 | 0,00% | 3.591,00 |
15.03.2024 | 171,20 | 177,76 | 169,78 | 175,50 | 2,07% | 5.165,00 |
14.03.2024 | 177,76 | 179,34 | 169,00 | 171,94 | -3,11% | 4.156,00 |
13.03.2024 | 186,60 | 187,30 | 177,00 | 177,46 | -4,47% | 3.734,00 |
12.03.2024 | 183,50 | 185,76 | 179,00 | 185,76 | 2,14% | 1.755,00 |
11.03.2024 | 187,94 | 191,00 | 179,94 | 181,86 | -4,91% | 3.834,00 |
08.03.2024 | 193,88 | 206,80 | 188,24 | 191,26 | -0,69% | 6.798,00 |
07.03.2024 | 192,80 | 195,82 | 191,18 | 192,58 | -0,04% | 4.778,00 |
06.03.2024 | 190,00 | 196,40 | 190,00 | 192,66 | 2,70% | 3.515,00 |
05.03.2024 | 183,50 | 187,70 | 182,50 | 187,60 | -0,81% | 3.588,00 |
04.03.2024 | 187,70 | 193,66 | 185,46 | 189,14 | 1,96% | 10.288,00 |
01.03.2024 | 180,40 | 186,66 | 180,00 | 185,50 | 4,37% | 10.202,00 |
29.02.2024 | 163,00 | 177,74 | 161,40 | 177,74 | 9,16% | 7.824,00 |
28.02.2024 | 164,82 | 164,90 | 160,48 | 162,82 | -0,82% | 1.457,00 |
27.02.2024 | 161,00 | 164,32 | 159,00 | 164,16 | 1,27% | 3.688,00 |
26.02.2024 | 162,82 | 165,00 | 162,06 | 162,10 | -0,71% | 1.821,00 |
23.02.2024 | 168,48 | 169,00 | 162,00 | 163,26 | -3,17% | 3.930,00 |
22.02.2024 | 161,00 | 169,58 | 158,90 | 168,60 | 11,73% | 5.233,00 |
21.02.2024 | 151,46 | 152,36 | 148,60 | 150,90 | -1,50% | 4.392,00 |
20.02.2024 | 162,48 | 162,48 | 149,84 | 153,20 | -6,24% | 5.027,00 |
19.02.2024 | 162,68 | 163,80 | 161,00 | 163,40 | 1,49% | 1.455,00 |
16.02.2024 | 163,98 | 167,06 | 161,00 | 161,00 | -1,78% | 1.776,00 |
15.02.2024 | 168,36 | 168,36 | 163,14 | 163,92 | -1,17% | 3.506,00 |
14.02.2024 | 160,92 | 165,86 | 160,92 | 165,86 | 3,66% | 4.944,00 |
13.02.2024 | 159,92 | 161,00 | 153,82 | 160,00 | -0,15% | 3.185,00 |
12.02.2024 | 160,56 | 164,48 | 159,80 | 160,24 | 0,15% | 5.073,00 |
09.02.2024 | 156,66 | 161,88 | 156,62 | 160,00 | 1,65% | 2.753,00 |
08.02.2024 | 158,66 | 159,76 | 156,78 | 157,40 | -0,69% | 11.051,00 |
07.02.2024 | 155,78 | 159,80 | 155,04 | 158,50 | 1,76% | 2.911,00 |
06.02.2024 | 162,30 | 163,76 | 153,80 | 155,76 | -3,85% | 14.302,00 |
05.02.2024 | 165,26 | 168,00 | 160,00 | 162,00 | -2,17% | 5.727,00 |
02.02.2024 | 162,20 | 165,60 | 158,92 | 165,60 | 5,40% | 3.292,00 |
01.02.2024 | 155,70 | 158,34 | 154,00 | 157,12 | 1,32% | 3.655,00 |
31.01.2024 | 147,06 | 157,00 | 146,32 | 155,08 | -1,97% | 7.700,00 |
30.01.2024 | 166,50 | 166,50 | 157,06 | 158,20 | -3,48% | 7.335,00 |
29.01.2024 | 165,78 | 167,58 | 162,00 | 163,90 | 0,60% | 6.512,00 |
26.01.2024 | 161,00 | 165,82 | 159,22 | 162,92 | -2,10% | 6.067,00 |
25.01.2024 | 165,54 | 170,20 | 164,00 | 166,42 | 1,94% | 7.858,00 |
24.01.2024 | 157,50 | 165,50 | 157,00 | 163,26 | 5,32% | 6.914,00 |
23.01.2024 | 154,40 | 156,08 | 151,74 | 155,02 | -0,12% | 5.454,00 |
22.01.2024 | 163,50 | 163,84 | 151,14 | 155,20 | -2,06% | 12.680,00 |
19.01.2024 | 152,62 | 158,46 | 149,74 | 158,46 | 5,80% | 5.566,00 |
18.01.2024 | 147,48 | 155,10 | 145,96 | 149,78 | 1,56% | 8.923,00 |
17.01.2024 | 145,40 | 147,62 | 142,82 | 147,48 | 1,01% | 3.113,00 |
16.01.2024 | 134,76 | 146,70 | 132,18 | 146,00 | 8,16% | 5.112,00 |
15.01.2024 | 134,44 | 135,02 | 133,70 | 134,98 | 1,20% | 574,00 |
12.01.2024 | 134,80 | 135,08 | 132,80 | 133,38 | 0,68% | 1.317,00 |
11.01.2024 | 135,50 | 136,58 | 131,60 | 132,48 | -1,85% | 2.881,00 |
10.01.2024 | 137,74 | 137,74 | 134,28 | 134,98 | -1,19% | 1.396,00 |
09.01.2024 | 134,02 | 137,00 | 132,66 | 136,60 | 2,11% | 1.737,00 |
08.01.2024 | 127,60 | 134,20 | 125,84 | 133,78 | 4,76% | 878,00 |
05.01.2024 | 123,52 | 127,70 | 123,00 | 127,70 | 2,16% | 2.270,00 |
04.01.2024 | 124,24 | 125,54 | 122,28 | 125,00 | 0,97% | 1.159,00 |
03.01.2024 | 125,92 | 126,66 | 122,64 | 123,80 | -1,62% | 2.413,00 |
02.01.2024 | 133,00 | 134,00 | 125,84 | 125,84 | -6,92% | 2.537,00 |
29.12.2023 | 135,54 | 135,88 | 134,54 | 135,20 | 0,72% | 2.384,00 |
28.12.2023 | 131,96 | 135,62 | 131,66 | 134,24 | 2,24% | 1.811,00 |
27.12.2023 | 131,10 | 131,30 | 129,24 | 131,30 | 4,21% | 3.043,00 |
22.12.2023 | 126,68 | 128,00 | 126,00 | 126,00 | -0,79% | 1.978,00 |
21.12.2023 | 123,68 | 127,00 | 123,68 | 127,00 | 2,11% | 1.569,00 |
20.12.2023 | 127,32 | 127,94 | 123,98 | 124,38 | -2,43% | 2.861,00 |
19.12.2023 | 127,46 | 130,00 | 126,12 | 127,48 | 0,39% | 2.814,00 |
18.12.2023 | 128,34 | 128,48 | 126,26 | 126,98 | -0,56% | 2.209,00 |
15.12.2023 | 125,98 | 128,50 | 125,16 | 127,70 | 2,16% | 2.453,00 |
14.12.2023 | 128,50 | 128,88 | 123,88 | 125,00 | -1,19% | 2.068,00 |
13.12.2023 | 128,48 | 128,56 | 125,48 | 126,50 | -0,72% | 3.916,00 |
12.12.2023 | 125,00 | 129,60 | 123,62 | 127,42 | 2,46% | 2.757,00 |
11.12.2023 | 120,98 | 125,52 | 119,60 | 124,36 | 3,44% | 4.846,00 |
08.12.2023 | 118,38 | 121,00 | 118,38 | 120,22 | 1,03% | 3.974,00 |
07.12.2023 | 109,64 | 119,00 | 109,64 | 119,00 | 9,54% | 5.181,00 |
06.12.2023 | 109,82 | 112,40 | 108,64 | 108,64 | -0,88% | 683,00 |
05.12.2023 | 108,42 | 109,60 | 108,28 | 109,60 | -0,35% | 438,00 |
04.12.2023 | 111,00 | 111,24 | 108,04 | 109,98 | -0,72% | 645,00 |
01.12.2023 | 110,08 | 111,24 | 110,08 | 110,78 | -0,02% | 408,00 |
30.11.2023 | 113,36 | 113,56 | 110,80 | 110,80 | -1,83% | 147,00 |
29.11.2023 | 110,68 | 114,54 | 110,68 | 112,86 | 2,06% | 401,00 |
28.11.2023 | 111,46 | 112,00 | 110,46 | 110,58 | -1,32% | 199,00 |
27.11.2023 | 110,00 | 112,42 | 110,00 | 112,06 | 0,20% | 664,00 |
24.11.2023 | 112,06 | 112,40 | 111,32 | 111,84 | -0,53% | 295,00 |
23.11.2023 | 111,68 | 113,54 | 111,54 | 112,44 | -0,39% | 976,00 |
22.11.2023 | 108,98 | 113,64 | 108,58 | 112,88 | 3,77% | 1.212,00 |
21.11.2023 | 110,30 | 111,02 | 108,78 | 108,78 | -1,57% | 383,00 |
20.11.2023 | 110,98 | 110,98 | 110,00 | 110,52 | 0,13% | 1.603,00 |
17.11.2023 | 110,62 | 111,48 | 109,80 | 110,38 | -0,20% | 1.419,00 |
16.11.2023 | 108,22 | 110,60 | 107,60 | 110,60 | 2,03% | 1.762,00 |
15.11.2023 | 110,74 | 111,74 | 108,00 | 108,40 | -2,08% | 482,00 |
14.11.2023 | 108,94 | 112,50 | 108,94 | 110,70 | 1,19% | 967,00 |
13.11.2023 | 109,92 | 111,18 | 109,20 | 109,40 | -1,30% | 941,00 |
10.11.2023 | 106,40 | 111,98 | 105,72 | 110,84 | 4,04% | 2.017,00 |
09.11.2023 | 106,46 | 108,26 | 105,86 | 106,54 | 0,51% | 1.475,00 |
08.11.2023 | 105,30 | 107,00 | 105,30 | 106,00 | -0,43% | 414,00 |
07.11.2023 | 104,08 | 106,86 | 104,08 | 106,46 | 2,50% | 357,00 |