Börse:
137,980€
-1,88%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
137,980€
Ask:
137,980€
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 139,52 | 139,99 | 133,71 | 137,92 | -2,17% | 3.884,00 |
| 25.11.2021 | 141,40 | 142,08 | 140,33 | 140,98 | 0,08% | 2.060,00 |
| 24.11.2021 | 133,62 | 140,94 | 131,50 | 140,87 | 5,76% | 723,00 |
| 23.11.2021 | 135,32 | 135,84 | 129,05 | 133,20 | -1,81% | 2.317,00 |
| 22.11.2021 | 138,09 | 143,90 | 135,62 | 135,65 | -1,47% | 6.265,00 |
| 19.11.2021 | 137,19 | 138,84 | 135,65 | 137,68 | 1,01% | 442,00 |
| 18.11.2021 | 135,15 | 140,05 | 134,16 | 136,31 | 2,01% | 4.546,00 |
| 17.11.2021 | 134,94 | 136,59 | 132,23 | 133,62 | -0,84% | 2.120,00 |
| 16.11.2021 | 128,43 | 135,16 | 127,28 | 134,75 | 4,66% | 1.441,00 |
| 15.11.2021 | 129,40 | 130,14 | 125,38 | 128,75 | -0,33% | 690,00 |
| 12.11.2021 | 129,24 | 129,76 | 126,15 | 129,18 | 1,28% | 1.551,00 |
| 11.11.2021 | 123,00 | 127,92 | 122,52 | 127,55 | 4,68% | 6.346,00 |
| 10.11.2021 | 127,02 | 129,49 | 120,55 | 121,85 | -5,12% | 4.055,00 |
| 09.11.2021 | 130,40 | 134,13 | 124,19 | 128,42 | -0,90% | 6.535,00 |
| 08.11.2021 | 118,20 | 132,43 | 118,04 | 129,58 | 10,07% | 5.445,00 |
| 05.11.2021 | 119,53 | 122,85 | 116,30 | 117,73 | -1,15% | 2.713,00 |
| 04.11.2021 | 113,40 | 120,02 | 112,92 | 119,10 | 5,95% | 2.822,00 |
| 03.11.2021 | 110,66 | 112,90 | 109,60 | 112,41 | 2,53% | 2.039,00 |
| 02.11.2021 | 107,81 | 110,82 | 107,14 | 109,64 | 1,74% | 1.235,00 |
| 01.11.2021 | 104,39 | 108,84 | 102,09 | 107,77 | 3,65% | 1.487,00 |
| 29.10.2021 | 103,28 | 105,43 | 103,08 | 103,97 | 0,25% | 1.285,00 |
| 28.10.2021 | 105,86 | 106,57 | 103,00 | 103,71 | -1,58% | 1.857,00 |
| 27.10.2021 | 105,62 | 110,21 | 103,98 | 105,37 | -0,55% | 2.405,00 |
| 26.10.2021 | 106,44 | 109,61 | 105,68 | 105,95 | 0,56% | 1.967,00 |
| 25.10.2021 | 102,99 | 106,35 | 102,18 | 105,36 | 2,35% | 2.109,00 |
| 22.10.2021 | 103,32 | 104,89 | 101,80 | 102,94 | 0,24% | 2.016,00 |
| 21.10.2021 | 99,35 | 102,78 | 99,22 | 102,69 | 2,81% | 1.288,00 |
| 20.10.2021 | 99,70 | 101,64 | 99,06 | 99,88 | -0,08% | 528,00 |
| 19.10.2021 | 99,61 | 100,71 | 98,22 | 99,96 | -0,34% | 728,00 |
| 18.10.2021 | 96,40 | 100,59 | 95,96 | 100,30 | 3,83% | 2.490,00 |
| 15.10.2021 | 97,04 | 97,30 | 96,15 | 96,60 | 0,02% | 463,00 |
| 14.10.2021 | 95,07 | 96,82 | 94,58 | 96,59 | 2,56% | 1.120,00 |
| 13.10.2021 | 90,64 | 94,97 | 90,51 | 94,17 | 3,39% | 274,00 |
| 12.10.2021 | 89,98 | 91,87 | 89,69 | 91,09 | 0,51% | 214,00 |
| 11.10.2021 | 90,60 | 92,56 | 89,74 | 90,62 | -0,19% | 470,00 |
| 08.10.2021 | 92,10 | 92,75 | 90,70 | 90,79 | -1,48% | 321,00 |
| 07.10.2021 | 90,54 | 93,35 | 90,17 | 92,16 | 2,79% | 352,00 |
| 06.10.2021 | 87,19 | 89,73 | 86,44 | 89,65 | 2,15% | 132,00 |
| 05.10.2021 | 86,75 | 88,55 | 86,52 | 87,77 | 1,64% | 348,00 |
| 04.10.2021 | 87,95 | 88,74 | 85,84 | 86,35 | -2,28% | 620,00 |
| 01.10.2021 | 88,71 | 89,19 | 86,83 | 88,36 | -0,52% | 252,00 |
| 30.09.2021 | 87,58 | 90,20 | 86,83 | 88,82 | 2,65% | 738,00 |
| 29.09.2021 | 87,22 | 88,34 | 85,99 | 86,53 | -0,41% | 343,00 |
| 28.09.2021 | 92,31 | 92,39 | 86,82 | 86,88 | -6,05% | 1.044,00 |
| 27.09.2021 | 90,71 | 92,63 | 88,46 | 92,48 | 2,42% | 623,00 |
| 24.09.2021 | 90,32 | 90,48 | 89,39 | 90,29 | -0,11% | 526,00 |
| 23.09.2021 | 89,59 | 90,90 | 88,59 | 90,39 | 1,24% | 494,00 |
| 22.09.2021 | 87,68 | 89,37 | 87,19 | 89,28 | 1,85% | 1.101,00 |
| 21.09.2021 | 86,94 | 88,10 | 86,32 | 87,66 | 1,18% | 2.695,00 |
| 20.09.2021 | 87,85 | 87,98 | 84,89 | 86,63 | -2,17% | 5.539,00 |
| 17.09.2021 | 90,30 | 90,97 | 88,42 | 88,56 | -1,91% | 216,00 |
| 16.09.2021 | 89,31 | 90,75 | 88,29 | 90,28 | 1,05% | 1.096,00 |
| 15.09.2021 | 89,75 | 89,96 | 88,16 | 89,34 | -0,23% | 90,00 |
| 14.09.2021 | 88,83 | 90,36 | 87,96 | 89,55 | 0,90% | 43,00 |
| 13.09.2021 | 89,17 | 89,80 | 86,97 | 88,75 | -0,36% | 249,00 |
| 10.09.2021 | 89,99 | 90,54 | 88,86 | 89,07 | -0,92% | 333,00 |
| 09.09.2021 | 89,20 | 90,75 | 88,91 | 89,90 | -0,07% | 7,00 |
| 08.09.2021 | 91,88 | 92,48 | 89,29 | 89,96 | -2,23% | 935,00 |
| 07.09.2021 | 92,95 | 93,27 | 91,73 | 92,01 | -1,09% | 3.138,00 |
| 06.09.2021 | 92,76 | 93,44 | 92,57 | 93,02 | 1,13% | 952,00 |
| 02.09.2021 | 92,41 | 93,48 | 91,73 | 91,98 | -0,97% | 457,00 |
| 01.09.2021 | 94,10 | 94,66 | 92,80 | 92,88 | -1,36% | 113,00 |
| 31.08.2021 | 94,34 | 94,92 | 92,20 | 94,16 | -0,82% | 320,00 |
| 30.08.2021 | 94,58 | 97,06 | 94,30 | 94,94 | 3,39% | 743,00 |
| 26.08.2021 | 92,14 | 92,92 | 90,89 | 91,83 | -0,66% | 1.322,00 |
| 25.08.2021 | 91,48 | 93,59 | 91,37 | 92,44 | 0,35% | 77,00 |
| 24.08.2021 | 92,84 | 93,75 | 91,32 | 92,12 | -0,16% | 3.256,00 |
| 23.08.2021 | 89,91 | 92,80 | 89,38 | 92,27 | 5,28% | 880,00 |
| 19.08.2021 | 88,70 | 90,84 | 86,96 | 87,64 | -1,53% | 956,00 |
| 18.08.2021 | 91,67 | 92,25 | 88,20 | 89,00 | -2,94% | 382,00 |
| 17.08.2021 | 90,88 | 92,78 | 89,81 | 91,70 | 0,71% | 1.101,00 |
| 16.08.2021 | 93,70 | 94,73 | 89,88 | 91,05 | -0,04% | 976,00 |
| 12.08.2021 | 91,50 | 92,46 | 90,43 | 91,09 | -0,99% | 1.234,00 |
| 11.08.2021 | 90,69 | 93,57 | 90,00 | 92,00 | 0,21% | 1.753,00 |
| 10.08.2021 | 91,76 | 93,16 | 89,11 | 91,81 | 0,22% | 6.342,00 |
| 09.08.2021 | 93,27 | 95,57 | 91,30 | 91,61 | -3,31% | 2.438,00 |
| 05.08.2021 | 99,75 | 99,95 | 94,28 | 94,75 | -5,18% | 7.607,00 |
| 04.08.2021 | 95,28 | 103,30 | 94,88 | 99,93 | 5,49% | 16.520,00 |
| 03.08.2021 | 91,41 | 96,80 | 90,55 | 94,73 | 3,92% | 3.514,00 |
| 02.08.2021 | 90,00 | 92,87 | 87,36 | 91,16 | 5,08% | 11.222,00 |
| 29.07.2021 | 82,16 | 88,87 | 81,23 | 86,75 | 4,39% | 8.490,00 |
| 28.07.2021 | 77,71 | 83,28 | 76,05 | 83,10 | 7,87% | 5.544,00 |
| 27.07.2021 | 78,26 | 79,65 | 75,35 | 77,04 | -0,99% | 1.184,00 |
| 26.07.2021 | 78,19 | 78,70 | 77,21 | 77,81 | 0,95% | 728,00 |
| 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 |