141,500€
-2,67%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 143,87 | 145,60 | 140,70 | 141,56 | -2,84% | 3.042,00 |
| 18.04.2024 | 145,49 | 147,56 | 143,04 | 145,70 | 0,93% | 3.466,00 |
| 17.04.2024 | 154,24 | 154,70 | 144,24 | 144,36 | -6,21% | 805,00 |
| 16.04.2024 | 151,40 | 155,15 | 150,07 | 153,92 | 2,01% | 748,00 |
| 15.04.2024 | 152,22 | 154,60 | 149,42 | 150,89 | -1,61% | 1.384,00 |
| 12.04.2024 | 158,79 | 159,91 | 152,16 | 153,36 | -3,46% | 1.204,00 |
| 11.04.2024 | 154,88 | 159,33 | 154,48 | 158,86 | 2,14% | 924,00 |
| 10.04.2024 | 156,97 | 157,86 | 152,90 | 155,53 | -0,85% | 778,00 |
| 09.04.2024 | 156,39 | 157,63 | 154,09 | 156,87 | 0,31% | 440,00 |
| 08.04.2024 | 157,25 | 158,19 | 153,81 | 156,38 | -0,86% | 2.027,00 |
| 05.04.2024 | 153,40 | 157,84 | 153,40 | 157,74 | 3,15% | 1.090,00 |
| 04.04.2024 | 168,14 | 168,74 | 152,92 | 152,92 | -8,65% | 1.278,00 |
| 03.04.2024 | 165,04 | 168,42 | 163,90 | 167,40 | 1,32% | 1.490,00 |
| 02.04.2024 | 171,00 | 171,00 | 162,52 | 165,22 | -1,23% | 4.103,00 |
| 28.03.2024 | 165,56 | 169,20 | 165,56 | 167,28 | 1,67% | 701,00 |
| 27.03.2024 | 165,08 | 166,42 | 163,80 | 164,54 | 0,33% | 293,00 |
| 26.03.2024 | 165,50 | 167,72 | 163,50 | 164,00 | -0,59% | 1.146,00 |
| 25.03.2024 | 163,00 | 168,16 | 159,80 | 164,98 | -0,76% | 7.294,00 |
| 22.03.2024 | 165,20 | 166,96 | 161,82 | 166,24 | -0,63% | 1.017,00 |
| 21.03.2024 | 167,30 | 167,30 | 167,30 | 167,30 | 0,65% | - |
| 20.03.2024 | 166,22 | 168,00 | 160,30 | 166,22 | -0,47% | 2.084,00 |
| 19.03.2024 | 170,82 | 173,40 | 163,98 | 167,00 | -4,95% | 3.208,00 |
| 18.03.2024 | 177,16 | 178,50 | 174,00 | 175,70 | -0,25% | 1.762,00 |
| 15.03.2024 | 170,22 | 177,72 | 169,94 | 176,14 | 3,11% | 1.049,00 |
| 14.03.2024 | 177,32 | 179,52 | 169,38 | 170,82 | -3,55% | 3.916,00 |
| 13.03.2024 | 186,78 | 187,28 | 176,82 | 177,10 | -4,86% | 3.758,00 |
| 12.03.2024 | 183,68 | 186,14 | 180,00 | 186,14 | 2,29% | 1.935,00 |
| 11.03.2024 | 188,00 | 190,86 | 181,22 | 181,98 | -4,63% | 1.974,00 |
| 08.03.2024 | 193,98 | 207,00 | 188,72 | 190,82 | -1,15% | 3.626,00 |
| 07.03.2024 | 192,30 | 196,34 | 191,06 | 193,04 | 0,52% | 3.450,00 |
| 06.03.2024 | 189,44 | 196,16 | 189,44 | 192,04 | 2,40% | 2.546,00 |
| 05.03.2024 | 183,00 | 187,54 | 182,00 | 187,54 | -0,79% | 2.704,00 |
| 04.03.2024 | 188,48 | 193,64 | 185,38 | 189,04 | 1,57% | 5.839,00 |
| 01.03.2024 | 180,52 | 186,12 | 180,48 | 186,12 | 4,43% | 6.057,00 |
| 29.02.2024 | 161,72 | 178,48 | 161,70 | 178,22 | 9,78% | 1.483,00 |
| 28.02.2024 | 163,96 | 163,96 | 161,32 | 162,34 | -0,65% | 824,00 |
| 27.02.2024 | 161,40 | 164,06 | 159,52 | 163,40 | 0,73% | 1.275,00 |
| 26.02.2024 | 162,48 | 164,66 | 162,22 | 162,22 | -0,45% | 1.763,00 |
| 23.02.2024 | 168,50 | 168,68 | 161,96 | 162,96 | -3,41% | 1.601,00 |
| 22.02.2024 | 159,00 | 169,66 | 159,00 | 168,72 | 11,13% | 7.755,00 |
| 21.02.2024 | 151,08 | 151,96 | 150,06 | 151,82 | -0,85% | 4.042,00 |
| 20.02.2024 | 161,52 | 161,52 | 149,94 | 153,12 | -6,22% | 3.499,00 |
| 19.02.2024 | 162,18 | 163,36 | 161,74 | 163,28 | 1,08% | 1.679,00 |
| 16.02.2024 | 164,64 | 167,00 | 161,22 | 161,54 | -1,76% | 1.941,00 |
| 15.02.2024 | 166,80 | 168,22 | 163,32 | 164,44 | -1,17% | 2.453,00 |
| 14.02.2024 | 160,98 | 166,38 | 160,92 | 166,38 | 4,58% | 1.228,00 |
| 13.02.2024 | 159,02 | 161,14 | 154,26 | 159,10 | -0,38% | 1.799,00 |
| 12.02.2024 | 159,76 | 163,78 | 159,70 | 159,70 | -0,16% | 3.637,00 |
| 09.02.2024 | 157,34 | 161,70 | 157,16 | 159,96 | 1,81% | 2.840,00 |
| 08.02.2024 | 158,50 | 158,80 | 157,12 | 157,12 | -0,91% | 678,00 |
| 07.02.2024 | 155,04 | 158,98 | 155,04 | 158,56 | 1,97% | 2.140,00 |
| 06.02.2024 | 162,24 | 162,96 | 154,00 | 155,50 | -3,68% | 1.314,00 |
| 05.02.2024 | 164,72 | 167,64 | 159,82 | 161,44 | -2,05% | 2.622,00 |
| 02.02.2024 | 160,98 | 165,12 | 159,42 | 164,82 | 5,33% | 4.490,00 |
| 01.02.2024 | 156,68 | 158,12 | 153,72 | 156,48 | 0,88% | 1.036,00 |
| 31.01.2024 | 146,00 | 157,08 | 146,00 | 155,12 | -2,24% | 10.665,00 |
| 30.01.2024 | 165,64 | 165,68 | 156,66 | 158,68 | -3,01% | 3.798,00 |
| 29.01.2024 | 165,00 | 166,72 | 162,06 | 163,60 | 0,78% | 3.542,00 |
| 26.01.2024 | 161,80 | 164,82 | 159,18 | 162,34 | -2,59% | 2.075,00 |
| 25.01.2024 | 164,76 | 170,02 | 164,38 | 166,66 | 1,73% | 3.140,00 |
| 24.01.2024 | 157,70 | 165,10 | 157,42 | 163,82 | 5,55% | 2.649,00 |
| 23.01.2024 | 154,40 | 156,14 | 151,56 | 155,20 | -0,19% | 1.397,00 |
| 22.01.2024 | 162,40 | 163,20 | 151,00 | 155,50 | -2,48% | 10.384,00 |
| 19.01.2024 | 152,20 | 159,46 | 149,98 | 159,46 | 6,93% | 2.515,00 |
| 18.01.2024 | 147,38 | 155,04 | 146,74 | 149,12 | 1,76% | 3.587,00 |
| 17.01.2024 | 145,60 | 147,50 | 143,56 | 146,54 | 1,10% | 2.487,00 |
| 16.01.2024 | 134,00 | 146,62 | 134,00 | 144,94 | 7,38% | 4.441,00 |
| 15.01.2024 | 133,74 | 134,98 | 133,74 | 134,98 | 1,50% | 360,00 |
| 12.01.2024 | 134,06 | 135,30 | 132,80 | 132,98 | -1,35% | 559,00 |
| 11.01.2024 | 135,16 | 137,08 | 132,02 | 134,80 | -0,41% | 4.202,00 |
| 10.01.2024 | 136,80 | 137,76 | 134,22 | 135,36 | -0,72% | 1.900,00 |
| 09.01.2024 | 133,98 | 136,54 | 132,68 | 136,34 | 2,08% | 2.807,00 |
| 08.01.2024 | 126,06 | 133,62 | 125,64 | 133,56 | 5,25% | 584,00 |
| 05.01.2024 | 123,90 | 128,14 | 123,54 | 126,90 | 1,70% | 999,00 |
| 04.01.2024 | 123,76 | 125,50 | 121,92 | 124,78 | 0,60% | 1.201,00 |
| 03.01.2024 | 126,20 | 126,46 | 122,92 | 124,04 | -1,82% | 730,00 |
| 02.01.2024 | 133,74 | 133,82 | 126,34 | 126,34 | -6,40% | 7.240,00 |
| 29.12.2023 | 134,76 | 135,32 | 134,76 | 134,98 | 2,49% | 461,00 |
| 28.12.2023 | 131,70 | 131,70 | 131,70 | 131,70 | 0,14% | - |
| 27.12.2023 | 129,98 | 131,52 | 129,72 | 131,52 | 3,98% | 1.609,00 |
| 22.12.2023 | 126,62 | 127,52 | 126,48 | 126,48 | 1,18% | 1.183,00 |
| 21.12.2023 | 124,02 | 125,18 | 124,02 | 125,00 | 0,53% | 131,00 |
| 20.12.2023 | 127,66 | 127,72 | 123,90 | 124,34 | -2,48% | 685,00 |
| 19.12.2023 | 126,72 | 130,66 | 126,32 | 127,50 | 0,19% | 1.878,00 |
| 18.12.2023 | 127,98 | 128,06 | 126,82 | 127,26 | -0,48% | 1.144,00 |
| 15.12.2023 | 125,52 | 128,30 | 125,10 | 127,88 | 2,06% | 5.537,00 |
| 14.12.2023 | 127,60 | 128,44 | 123,60 | 125,30 | -0,49% | 2.511,00 |
| 13.12.2023 | 127,68 | 128,08 | 125,92 | 125,92 | -1,39% | 1.456,00 |
| 12.12.2023 | 124,22 | 129,24 | 122,44 | 127,70 | 2,47% | 3.070,00 |
| 11.12.2023 | 120,06 | 124,98 | 119,54 | 124,62 | 4,30% | 3.527,00 |
| 08.12.2023 | 119,00 | 121,34 | 118,66 | 119,48 | 0,45% | 1.610,00 |
| 07.12.2023 | 109,98 | 118,94 | 109,86 | 118,94 | 9,56% | 1.810,00 |
| 06.12.2023 | 110,20 | 111,66 | 108,30 | 108,56 | -0,11% | 276,00 |
| 05.12.2023 | 108,64 | 109,00 | 108,08 | 108,68 | -0,82% | 1.668,00 |
| 04.12.2023 | 111,28 | 111,28 | 108,02 | 109,58 | -1,47% | 396,00 |
| 01.12.2023 | 110,52 | 111,22 | 109,62 | 111,22 | 0,80% | 150,00 |
| 30.11.2023 | 112,96 | 113,86 | 109,94 | 110,34 | -2,09% | 255,00 |
| 29.11.2023 | 111,02 | 113,58 | 111,02 | 112,70 | 1,86% | 723,00 |
| 28.11.2023 | 111,82 | 111,82 | 110,00 | 110,64 | -0,75% | 545,00 |
| 24.11.2023 | 112,40 | 112,40 | 111,48 | 111,48 | -1,33% | 368,00 |