Börse:
78,290€
2,68%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
78,290€
Ask:
78,290€
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 75,78 | 77,11 | 75,37 | 77,08 | 2,73% | 269,00 |
| 21.07.2021 | 74,08 | 75,78 | 73,76 | 75,03 | 1,46% | 165,00 |
| 20.07.2021 | 74,06 | 74,49 | 72,40 | 73,95 | 0,76% | 727,00 |
| 19.07.2021 | 0,00 | 73,88 | 0,00 | 73,40 | 0,85% | 1.526,00 |
| 16.07.2021 | 73,31 | 74,51 | 72,62 | 72,78 | -1,07% | 724,00 |
| 15.07.2021 | 75,34 | 76,83 | 73,03 | 73,57 | -2,23% | 383,00 |
| 14.07.2021 | 76,49 | 77,29 | 75,15 | 75,25 | -1,85% | 430,00 |
| 13.07.2021 | 76,59 | 77,42 | 76,04 | 76,67 | 0,13% | 544,00 |
| 12.07.2021 | 76,51 | 77,50 | 75,58 | 76,57 | 0,10% | 971,00 |
| 09.07.2021 | 75,66 | 76,88 | 74,59 | 76,49 | 0,97% | 1.029,00 |
| 08.07.2021 | 76,66 | 76,83 | 73,56 | 75,76 | -1,25% | 3.115,00 |
| 07.07.2021 | 79,53 | 80,81 | 76,51 | 76,72 | -3,97% | 2.836,00 |
| 06.07.2021 | 79,44 | 80,89 | 79,04 | 79,89 | 0,35% | 993,00 |
| 05.07.2021 | 79,61 | 79,85 | 79,16 | 79,61 | -0,25% | 484,00 |
| 02.07.2021 | 78,57 | 80,39 | 77,78 | 79,81 | 1,32% | 1.384,00 |
| 01.07.2021 | 79,44 | 79,84 | 77,34 | 78,77 | -0,54% | 5.217,00 |
| 30.06.2021 | 75,57 | 79,48 | 75,13 | 79,20 | 5,28% | 3.411,00 |
| 29.06.2021 | 72,97 | 75,86 | 72,87 | 75,22 | 3,01% | 966,00 |
| 28.06.2021 | 0,00 | 73,86 | 0,00 | 73,02 | 1,85% | 620,00 |
| 25.06.2021 | 72,15 | 72,75 | 71,07 | 71,70 | -0,65% | 1.691,00 |
| 24.06.2021 | 70,46 | 73,07 | 70,38 | 72,17 | 2,68% | 5.457,00 |
| 23.06.2021 | 70,30 | 70,61 | 69,50 | 70,28 | 0,51% | 676,00 |
| 22.06.2021 | 69,49 | 70,41 | 69,03 | 69,92 | 0,91% | 307,00 |
| 21.06.2021 | 70,82 | 72,44 | 69,00 | 69,29 | -2,88% | 1.982,00 |
| 18.06.2021 | 71,58 | 72,24 | 70,32 | 71,35 | 0,46% | 3.972,00 |
| 17.06.2021 | 66,14 | 71,64 | 66,08 | 71,02 | 6,43% | 4.533,00 |
| 16.06.2021 | 66,39 | 67,18 | 65,67 | 66,73 | 0,54% | 807,00 |
| 15.06.2021 | 67,37 | 67,46 | 66,21 | 66,37 | -1,34% | 959,00 |
| 14.06.2021 | 67,33 | 67,44 | 66,18 | 67,27 | 0,18% | 183,00 |
| 11.06.2021 | 67,10 | 67,88 | 66,70 | 67,15 | 0,21% | 362,00 |
| 10.06.2021 | 65,85 | 67,11 | 64,51 | 67,01 | 2,06% | 28,00 |
| 09.06.2021 | 66,40 | 66,86 | 65,56 | 65,65 | -1,17% | 120,00 |
| 08.06.2021 | 66,88 | 67,90 | 66,07 | 66,43 | 0,58% | 207,00 |
| 07.06.2021 | 67,20 | 67,30 | 65,93 | 66,05 | -1,23% | 488,00 |
| 04.06.2021 | 66,16 | 67,49 | 66,16 | 66,87 | 0,12% | 217,00 |
| 03.06.2021 | 67,26 | 67,38 | 66,17 | 66,79 | 0,62% | 282,00 |
| 02.06.2021 | 66,00 | 67,70 | 66,00 | 66,38 | 0,18% | 90,00 |
| 01.06.2021 | 65,47 | 67,74 | 65,40 | 66,26 | 0,56% | 1.123,00 |
| 31.05.2021 | 65,70 | 65,89 | 65,15 | 65,89 | -0,15% | 65,00 |
| 28.05.2021 | 64,46 | 66,64 | 64,12 | 65,99 | 2,96% | 130,00 |
| 27.05.2021 | 63,95 | 64,28 | 63,53 | 64,09 | -0,43% | 151,00 |
| 26.05.2021 | 63,87 | 64,45 | 63,49 | 64,37 | 1,40% | 816,00 |
| 25.05.2021 | 63,80 | 64,31 | 62,77 | 63,48 | -0,19% | 664,00 |
| 21.05.2021 | 64,32 | 64,66 | 63,28 | 63,60 | -0,30% | 963,00 |
| 20.05.2021 | 62,33 | 64,02 | 62,18 | 63,79 | 1,85% | 3.701,00 |
| 19.05.2021 | 60,34 | 62,96 | 59,51 | 62,63 | 1,18% | 680,00 |
| 18.05.2021 | 61,60 | 62,19 | 60,80 | 61,90 | 1,88% | 806,00 |
| 17.05.2021 | 61,68 | 62,16 | 60,41 | 60,76 | -1,27% | 263,00 |
| 14.05.2021 | 61,11 | 61,79 | 59,90 | 61,54 | 0,56% | 1.187,00 |
| 13.05.2021 | 61,84 | 62,88 | 60,12 | 61,20 | -0,91% | 1.767,00 |
| 12.05.2021 | 62,83 | 65,07 | 61,46 | 61,76 | -2,05% | 586,00 |
| 11.05.2021 | 61,75 | 63,32 | 59,85 | 63,05 | -0,41% | 5.341,00 |
| 10.05.2021 | 64,93 | 64,98 | 62,45 | 63,31 | -2,85% | 663,00 |
| 07.05.2021 | 64,82 | 65,54 | 64,14 | 65,17 | 2,10% | 7.574,00 |
| 06.05.2021 | 64,72 | 65,10 | 63,44 | 63,83 | -1,80% | 1.002,00 |
| 05.05.2021 | 65,47 | 66,33 | 64,53 | 65,00 | -0,58% | 4.124,00 |
| 04.05.2021 | 65,15 | 65,58 | 64,10 | 65,38 | -0,15% | 4.500,00 |
| 03.05.2021 | 68,22 | 68,33 | 65,04 | 65,48 | -3,86% | 5.526,00 |
| 30.04.2021 | 68,48 | 69,65 | 67,75 | 68,11 | -0,99% | 3.946,00 |
| 29.04.2021 | 69,90 | 70,35 | 68,23 | 68,79 | -1,04% | 4.148,00 |
| 28.04.2021 | 72,99 | 74,44 | 69,20 | 69,51 | -2,17% | 6.766,00 |
| 27.04.2021 | 71,16 | 72,07 | 70,44 | 71,05 | 0,92% | 1.108,00 |
| 26.04.2021 | 68,57 | 71,15 | 68,40 | 70,40 | 2,47% | 2.084,00 |
| 23.04.2021 | 66,29 | 68,93 | 65,95 | 68,70 | 2,72% | 1.017,00 |
| 22.04.2021 | 67,72 | 68,13 | 65,56 | 66,88 | -0,89% | 780,00 |
| 21.04.2021 | 65,28 | 67,89 | 65,26 | 67,48 | 2,21% | 81,00 |
| 20.04.2021 | 67,36 | 67,60 | 65,27 | 66,02 | -1,68% | 844,00 |
| 19.04.2021 | 68,77 | 69,16 | 66,82 | 67,15 | -2,37% | 1.614,00 |
| 16.04.2021 | 69,27 | 70,62 | 68,03 | 68,78 | -1,60% | 267,00 |
| 15.04.2021 | 65,87 | 70,15 | 65,83 | 69,90 | 7,19% | 5.363,00 |
| 14.04.2021 | 66,95 | 67,41 | 65,11 | 65,21 | -2,90% | 7.661,00 |
| 13.04.2021 | 66,33 | 67,62 | 66,06 | 67,16 | 1,73% | 4.512,00 |
| 12.04.2021 | 69,37 | 69,63 | 65,61 | 66,02 | -5,62% | 2.034,00 |
| 09.04.2021 | 70,26 | 70,29 | 69,17 | 69,95 | -0,16% | 1.824,00 |
| 08.04.2021 | 70,15 | 70,41 | 69,27 | 70,06 | 1,46% | 6.120,00 |
| 07.04.2021 | 68,75 | 69,95 | 67,60 | 69,05 | 0,64% | 1.674,00 |
| 06.04.2021 | 69,45 | 70,50 | 68,27 | 68,61 | -0,72% | 3.756,00 |
| 01.04.2021 | 67,51 | 69,11 | 67,31 | 69,11 | 2,57% | 750,00 |
| 31.03.2021 | 64,74 | 67,44 | 64,31 | 67,38 | 4,11% | 2.327,00 |
| 30.03.2021 | 65,46 | 65,49 | 63,88 | 64,72 | -1,54% | 1.612,00 |
| 29.03.2021 | 65,60 | 66,21 | 64,68 | 65,73 | 1,25% | 593,00 |
| 26.03.2021 | 65,60 | 65,68 | 63,69 | 64,92 | -0,89% | 1.627,00 |
| 25.03.2021 | 64,74 | 65,91 | 63,56 | 65,50 | 0,78% | 1.225,00 |
| 24.03.2021 | 65,20 | 66,62 | 64,47 | 64,99 | -1,50% | 2.189,00 |
| 23.03.2021 | 67,12 | 67,89 | 65,77 | 65,98 | -2,76% | 3.128,00 |
| 22.03.2021 | 66,82 | 68,06 | 66,48 | 67,85 | 1,69% | 2.244,00 |
| 19.03.2021 | 65,60 | 66,86 | 65,32 | 66,72 | 0,91% | 2.857,00 |
| 18.03.2021 | 69,09 | 69,09 | 65,52 | 66,12 | -4,81% | 1.344,00 |
| 17.03.2021 | 70,20 | 70,20 | 67,58 | 69,46 | -1,04% | 580,00 |
| 16.03.2021 | 69,80 | 71,27 | 69,13 | 70,19 | 2,04% | 1.020,00 |
| 15.03.2021 | 68,30 | 69,93 | 67,73 | 68,79 | 1,93% | 1.696,00 |
| 12.03.2021 | 68,30 | 68,35 | 66,40 | 67,49 | -0,30% | 2.226,00 |
| 11.03.2021 | 65,65 | 68,34 | 65,61 | 67,69 | 3,14% | 2.211,00 |
| 10.03.2021 | 66,22 | 67,40 | 64,94 | 65,63 | -0,89% | 1.448,00 |
| 09.03.2021 | 63,00 | 66,54 | 62,90 | 66,22 | 5,41% | 7.232,00 |
| 08.03.2021 | 65,71 | 66,47 | 62,44 | 62,82 | -5,15% | 11.352,00 |
| 05.03.2021 | 64,28 | 66,30 | 62,28 | 66,23 | 1,58% | 5.396,00 |
| 04.03.2021 | 66,33 | 67,93 | 64,15 | 65,20 | -3,13% | 5.133,00 |
| 03.03.2021 | 70,23 | 70,50 | 67,04 | 67,31 | -3,82% | 4.876,00 |
| 02.03.2021 | 71,86 | 72,22 | 69,68 | 69,98 | -2,45% | 260,00 |