Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 82,99 | 85,58 | 0,00 | 84,50 | 2,53% | - |
25.02.2021 | 85,21 | 85,42 | 81,93 | 82,41 | -5,20% | - |
24.02.2021 | 83,20 | 87,09 | 0,00 | 86,93 | 2,60% | - |
23.02.2021 | 82,97 | 85,11 | 0,00 | 84,73 | -0,77% | - |
22.02.2021 | 87,91 | 88,09 | 85,25 | 85,39 | -4,70% | - |
19.02.2021 | 89,80 | 90,41 | 89,03 | 89,60 | 1,10% | - |
18.02.2021 | 87,48 | 89,04 | 87,32 | 88,62 | -1,46% | - |
17.02.2021 | 89,71 | 90,31 | 0,00 | 89,94 | -1,67% | - |
16.02.2021 | 92,64 | 92,98 | 90,76 | 91,47 | -2,49% | - |
12.02.2021 | 93,10 | 94,21 | 92,81 | 93,80 | 1,21% | - |
11.02.2021 | 92,35 | 92,92 | 91,34 | 92,68 | 0,35% | - |
10.02.2021 | 91,55 | 93,07 | 0,00 | 92,35 | 1,57% | - |
09.02.2021 | 91,54 | 92,38 | 90,61 | 90,92 | -0,61% | - |
08.02.2021 | 89,56 | 91,92 | 89,45 | 91,48 | 4,13% | - |
05.02.2021 | 87,35 | 88,36 | 87,08 | 87,85 | -0,02% | - |
04.02.2021 | 87,46 | 88,45 | 87,27 | 87,86 | -0,03% | - |
03.02.2021 | 87,66 | 88,34 | 87,34 | 87,89 | -1,09% | - |
02.02.2021 | 87,27 | 89,27 | 86,97 | 88,85 | 1,33% | - |
01.02.2021 | 85,67 | 87,94 | 0,00 | 87,68 | 2,42% | - |
29.01.2021 | 88,13 | 88,22 | 0,00 | 85,61 | -2,18% | - |
28.01.2021 | 88,90 | 88,91 | 87,35 | 87,52 | -1,55% | - |
27.01.2021 | 90,05 | 91,86 | 0,00 | 88,90 | -6,15% | - |
26.01.2021 | 94,63 | 95,57 | 94,36 | 94,73 | 0,62% | - |
25.01.2021 | 95,02 | 95,02 | 91,47 | 94,15 | 1,48% | - |
22.01.2021 | 93,02 | 93,77 | 91,88 | 92,78 | 1,37% | - |
21.01.2021 | 90,08 | 92,06 | 89,28 | 91,53 | 3,14% | - |
20.01.2021 | 90,07 | 90,26 | 0,00 | 88,74 | -0,78% | - |
19.01.2021 | 88,12 | 89,57 | 87,27 | 89,44 | 1,45% | - |
15.01.2021 | 88,15 | 88,16 | 88,15 | 88,16 | -2,88% | - |
14.01.2021 | 90,99 | 91,59 | 90,47 | 90,78 | -1,10% | - |
13.01.2021 | 91,78 | 91,80 | 91,78 | 91,78 | -3,74% | - |
12.01.2021 | 96,78 | 98,96 | 94,08 | 95,35 | -1,97% | - |
11.01.2021 | 97,22 | 97,27 | 97,20 | 97,27 | 2,86% | - |
08.01.2021 | 94,61 | 94,61 | 94,57 | 94,57 | -0,55% | - |
07.01.2021 | 93,79 | 95,50 | 93,42 | 95,09 | 5,27% | - |
06.01.2021 | 90,36 | 90,36 | 90,33 | 90,33 | -2,62% | - |
05.01.2021 | 92,73 | 92,77 | 0,00 | 92,77 | 0,53% | - |
04.01.2021 | 92,28 | 92,29 | 92,20 | 92,28 | 0,51% | - |
31.12.2020 | 91,73 | 92,24 | 90,92 | 91,81 | -0,53% | - |
30.12.2020 | 91,55 | 92,85 | 90,74 | 92,29 | 1,84% | - |
29.12.2020 | 91,00 | 91,45 | 89,44 | 90,62 | -1,09% | - |
28.12.2020 | 91,09 | 92,66 | 91,09 | 91,62 | -0,58% | - |
24.12.2020 | 91,86 | 94,04 | 89,49 | 92,15 | 0,65% | - |
23.12.2020 | 91,52 | 91,56 | 91,52 | 91,56 | -1,73% | - |
22.12.2020 | 93,11 | 93,17 | 93,10 | 93,17 | -0,08% | - |
21.12.2020 | 92,00 | 93,69 | 91,16 | 93,24 | -2,83% | - |
18.12.2020 | 95,57 | 96,99 | 0,00 | 95,96 | -1,21% | - |
17.12.2020 | 96,68 | 97,44 | 96,26 | 97,14 | 0,35% | - |
16.12.2020 | 96,88 | 97,09 | 96,27 | 96,80 | -0,20% | - |
15.12.2020 | 97,03 | 97,69 | 95,46 | 96,99 | 1,30% | - |
14.12.2020 | 93,08 | 96,56 | 92,17 | 95,75 | 4,58% | - |
11.12.2020 | 92,03 | 92,03 | 90,43 | 91,56 | 0,32% | - |
10.12.2020 | 91,63 | 92,48 | 90,82 | 91,27 | 1,68% | - |
09.12.2020 | 92,77 | 94,69 | 0,00 | 89,77 | -3,42% | - |
08.12.2020 | 92,26 | 93,95 | 91,91 | 92,94 | -1,10% | - |
07.12.2020 | 93,17 | 94,33 | 92,75 | 93,98 | 0,03% | - |
04.12.2020 | 92,11 | 94,62 | 92,11 | 93,95 | 1,95% | - |
03.12.2020 | 92,16 | 92,71 | 92,08 | 92,15 | -1,67% | - |
02.12.2020 | 95,38 | 96,37 | 93,46 | 93,72 | 1,35% | - |
01.12.2020 | 92,63 | 93,20 | 92,25 | 92,47 | -0,45% | - |
30.11.2020 | 92,50 | 93,71 | 91,86 | 92,89 | 6,55% | - |
27.11.2020 | 87,36 | 87,60 | 86,36 | 87,18 | 0,52% | - |
25.11.2020 | 86,41 | 87,55 | 85,80 | 86,73 | 1,96% | - |
24.11.2020 | 83,57 | 85,41 | 83,47 | 85,06 | -0,27% | - |
23.11.2020 | 86,41 | 87,30 | 84,65 | 85,29 | 0,77% | - |
20.11.2020 | 85,32 | 85,78 | 84,51 | 84,64 | -1,10% | - |
19.11.2020 | 82,81 | 85,64 | 82,41 | 85,58 | 3,70% | - |
18.11.2020 | 83,28 | 83,95 | 82,53 | 82,53 | -1,00% | - |
17.11.2020 | 83,74 | 84,17 | 82,92 | 83,37 | -0,45% | - |
16.11.2020 | 82,97 | 83,74 | 82,20 | 83,74 | 2,82% | - |
13.11.2020 | 82,40 | 82,42 | 80,71 | 81,44 | -0,45% | - |
12.11.2020 | 82,52 | 82,84 | 81,39 | 81,81 | 0,66% | - |
11.11.2020 | 0,00 | 81,48 | 0,00 | 81,27 | 4,20% | - |
10.11.2020 | 78,00 | 78,00 | 78,00 | 78,00 | -6,58% | - |
09.11.2020 | 0,00 | 86,98 | 0,00 | 83,49 | -2,73% | - |
06.11.2020 | 85,84 | 85,84 | 85,84 | 85,84 | 3,37% | - |
05.11.2020 | 83,05 | 83,47 | 0,00 | 83,04 | 2,05% | - |
04.11.2020 | 80,05 | 81,85 | 79,94 | 81,37 | 6,03% | - |
03.11.2020 | 75,63 | 77,07 | 75,43 | 76,75 | 3,49% | - |
02.11.2020 | 0,00 | 76,15 | 0,00 | 74,16 | -1,17% | - |
30.10.2020 | 0,00 | 76,31 | 0,00 | 75,04 | -4,24% | - |
29.10.2020 | 78,23 | 79,17 | 77,34 | 78,37 | 2,37% | - |
28.10.2020 | 76,55 | 76,56 | 76,55 | 76,55 | -2,90% | - |
27.10.2020 | 79,20 | 80,55 | 77,63 | 78,84 | -4,05% | - |
26.10.2020 | 83,53 | 83,69 | 80,91 | 82,16 | 0,23% | - |
23.10.2020 | 0,00 | 81,98 | 0,00 | 81,97 | 3,25% | - |
22.10.2020 | 0,00 | 80,79 | 0,00 | 79,39 | 0,15% | - |
21.10.2020 | 0,00 | 81,59 | 0,00 | 79,28 | -2,80% | - |
20.10.2020 | 0,00 | 82,62 | 0,00 | 81,56 | -0,45% | - |
19.10.2020 | 0,00 | 84,21 | 0,00 | 81,93 | -1,50% | - |
16.10.2020 | 0,00 | 83,76 | 0,00 | 83,17 | 0,04% | - |
15.10.2020 | 0,00 | 83,86 | 0,00 | 83,14 | -1,25% | - |
14.10.2020 | 84,37 | 85,07 | 83,48 | 84,19 | -1,25% | - |
13.10.2020 | 85,28 | 85,28 | 85,26 | 85,26 | 1,08% | - |
12.10.2020 | 0,00 | 85,11 | 0,00 | 84,35 | 1,58% | - |
09.10.2020 | 84,62 | 84,81 | 82,35 | 83,03 | -3,97% | - |
08.10.2020 | 0,00 | 88,71 | 0,00 | 86,46 | -0,41% | - |
07.10.2020 | 87,41 | 87,56 | 0,00 | 86,82 | 2,64% | - |
06.10.2020 | 85,77 | 86,52 | 0,00 | 84,59 | -1,85% | - |
05.10.2020 | 0,00 | 86,28 | 0,00 | 86,18 | 5,26% | - |