Börse:
75,110€
0,03%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
75,060€
Ask:
75,160€
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 74,60 | 75,13 | 74,16 | 75,13 | 0,66% | 565,00 |
| 14.01.2021 | 75,53 | 76,17 | 74,42 | 74,64 | -1,12% | 6.028,00 |
| 13.01.2021 | 78,49 | 78,93 | 74,66 | 75,49 | -3,35% | 2.055,00 |
| 12.01.2021 | 80,30 | 81,39 | 77,14 | 78,11 | -2,32% | 996,00 |
| 11.01.2021 | 77,60 | 81,54 | 77,09 | 79,96 | 3,31% | 1.777,00 |
| 08.01.2021 | 77,53 | 78,47 | 76,48 | 77,40 | -0,16% | 2.782,00 |
| 07.01.2021 | 74,29 | 77,79 | 73,60 | 77,53 | 5,71% | 2.676,00 |
| 06.01.2021 | 74,72 | 75,04 | 72,72 | 73,34 | -2,93% | 5.451,00 |
| 05.01.2021 | 75,36 | 76,01 | 74,43 | 75,55 | 0,29% | 1.532,00 |
| 04.01.2021 | 74,91 | 78,29 | 74,21 | 75,33 | 1,96% | 2.348,00 |
| 30.12.2020 | 74,04 | 74,24 | 73,87 | 73,88 | -0,10% | 757,00 |
| 29.12.2020 | 75,05 | 75,41 | 73,04 | 73,96 | -1,38% | 624,00 |
| 28.12.2020 | 75,21 | 76,40 | 74,28 | 74,99 | -0,07% | 1.402,00 |
| 23.12.2020 | 75,94 | 76,52 | 74,90 | 75,04 | -1,99% | 2.106,00 |
| 22.12.2020 | 75,70 | 76,85 | 74,42 | 76,57 | 0,45% | 2.543,00 |
| 21.12.2020 | 77,72 | 78,45 | 74,62 | 76,22 | -2,73% | 2.785,00 |
| 18.12.2020 | 78,98 | 79,86 | 76,69 | 78,36 | -0,79% | 1.249,00 |
| 17.12.2020 | 79,64 | 79,95 | 78,49 | 78,99 | -0,59% | 4.959,00 |
| 16.12.2020 | 79,81 | 80,20 | 78,28 | 79,46 | -0,34% | 2.089,00 |
| 15.12.2020 | 78,41 | 80,62 | 78,00 | 79,73 | 2,12% | 7.110,00 |
| 14.12.2020 | 75,60 | 78,49 | 75,43 | 78,08 | 3,30% | 380,00 |
| 11.12.2020 | 75,22 | 76,14 | 74,43 | 75,58 | 0,13% | 218,00 |
| 10.12.2020 | 73,84 | 75,87 | 72,97 | 75,49 | 1,36% | 691,00 |
| 09.12.2020 | 77,11 | 78,34 | 73,81 | 74,47 | -3,01% | 420,00 |
| 08.12.2020 | 77,41 | 78,16 | 75,88 | 76,79 | -1,18% | 581,00 |
| 07.12.2020 | 77,80 | 79,17 | 76,51 | 77,70 | 0,17% | 3.396,00 |
| 04.12.2020 | 76,04 | 77,87 | 74,48 | 77,57 | 2,07% | 1.219,00 |
| 03.12.2020 | 76,98 | 77,93 | 75,74 | 75,99 | -1,89% | 5.604,00 |
| 02.12.2020 | 76,50 | 79,68 | 76,06 | 77,45 | 0,95% | 1.628,00 |
| 01.12.2020 | 76,24 | 77,99 | 76,08 | 76,72 | -1,30% | 2.685,00 |
| 30.11.2020 | 73,25 | 77,75 | 72,27 | 77,73 | 6,72% | 5.582,00 |
| 27.11.2020 | 73,13 | 73,77 | 72,23 | 72,84 | -0,08% | 911,00 |
| 26.11.2020 | 73,01 | 73,60 | 72,74 | 72,89 | 0,25% | 3.958,00 |
| 25.11.2020 | 71,95 | 73,78 | 71,27 | 72,71 | 1,65% | 3.508,00 |
| 24.11.2020 | 72,56 | 72,65 | 70,31 | 71,53 | -0,82% | 2.238,00 |
| 23.11.2020 | 71,54 | 73,84 | 71,36 | 72,12 | 1,07% | 772,00 |
| 20.11.2020 | 71,63 | 72,53 | 71,26 | 71,35 | -1,01% | 3.497,00 |
| 19.11.2020 | 69,33 | 72,10 | 68,92 | 72,08 | 3,47% | 537,00 |
| 18.11.2020 | 69,97 | 70,73 | 69,29 | 69,66 | -0,95% | 253,00 |
| 17.11.2020 | 70,67 | 71,39 | 69,89 | 70,33 | -0,42% | 152,00 |
| 16.11.2020 | 69,15 | 70,63 | 68,05 | 70,63 | 2,59% | 1.234,00 |
| 13.11.2020 | 69,75 | 70,30 | 68,21 | 68,85 | -0,61% | 396,00 |
| 12.11.2020 | 69,08 | 70,17 | -0,03 | 69,28 | 0,39% | 1.220,00 |
| 11.11.2020 | 66,18 | 69,20 | 65,98 | 69,01 | 4,47% | 1.242,00 |
| 10.11.2020 | 70,30 | 70,60 | 65,74 | 66,06 | -6,24% | 4.599,00 |
| 09.11.2020 | 73,51 | 74,91 | 69,45 | 70,45 | -2,57% | 2.898,00 |
| 06.11.2020 | 69,28 | 72,39 | 69,13 | 72,31 | 3,01% | 1.551,00 |
| 05.11.2020 | 69,77 | 71,79 | 69,28 | 70,19 | 1,06% | 5.687,00 |
| 04.11.2020 | 68,76 | 69,82 | 66,47 | 69,46 | 6,13% | 2.235,00 |
| 03.11.2020 | 64,53 | 65,87 | 63,68 | 65,45 | 1,98% | 1.010,00 |
| 02.11.2020 | 64,52 | 65,61 | 63,46 | 64,18 | -0,60% | 1.643,00 |
| 30.10.2020 | 65,34 | 66,47 | 63,77 | 64,57 | -2,70% | 970,00 |
| 29.10.2020 | 65,72 | 67,83 | 64,95 | 66,36 | 2,19% | 3.426,00 |
| 28.10.2020 | 67,35 | 67,73 | 64,59 | 64,93 | -3,23% | 4.854,00 |
| 27.10.2020 | 69,90 | 71,73 | 64,58 | 67,10 | -3,72% | 13.990,00 |
| 26.10.2020 | 70,34 | 71,88 | 68,13 | 69,69 | 0,88% | 4.326,00 |
| 23.10.2020 | 67,66 | 69,28 | 66,99 | 69,08 | 2,83% | 3.053,00 |
| 22.10.2020 | 66,60 | 68,40 | 66,11 | 67,18 | 0,58% | 3.314,00 |
| 21.10.2020 | 69,27 | 71,30 | 66,58 | 66,79 | -3,16% | 930,00 |
| 20.10.2020 | 70,08 | 70,36 | 68,10 | 68,97 | -0,98% | 190,00 |
| 19.10.2020 | 71,28 | 71,85 | 69,23 | 69,66 | -1,87% | 2.267,00 |
| 16.10.2020 | 71,16 | 71,73 | 70,36 | 70,99 | -0,06% | 1.849,00 |
| 15.10.2020 | 71,17 | 72,51 | 69,39 | 71,03 | -0,87% | 2.468,00 |
| 14.10.2020 | 72,81 | 73,85 | 70,74 | 71,65 | -1,30% | 856,00 |
| 13.10.2020 | 71,60 | 73,33 | 71,14 | 72,59 | 1,70% | 2.803,00 |
| 12.10.2020 | 70,85 | 72,30 | 70,13 | 71,38 | 1,52% | 3.960,00 |
| 09.10.2020 | 73,96 | 74,50 | 69,06 | 70,31 | -4,46% | 3.460,00 |
| 08.10.2020 | 74,23 | 75,82 | 72,83 | 73,59 | -0,21% | 1.143,00 |
| 07.10.2020 | 72,26 | 74,63 | 72,24 | 73,75 | 2,51% | 2.526,00 |
| 06.10.2020 | 73,05 | 74,22 | 71,15 | 71,94 | -1,57% | 943,00 |
| 05.10.2020 | 70,17 | 73,50 | 70,07 | 73,09 | 4,59% | 3.869,00 |
| 02.10.2020 | 70,70 | 72,32 | 69,46 | 69,88 | -3,23% | 8.282,00 |
| 01.10.2020 | 70,35 | 72,57 | 70,16 | 72,22 | 3,18% | 1.187,00 |
| 30.09.2020 | 68,99 | 71,00 | 68,70 | 69,99 | 0,49% | 6.916,00 |
| 29.09.2020 | 68,66 | 70,59 | 67,22 | 69,65 | 2,36% | 1.976,00 |
| 28.09.2020 | 67,58 | 68,44 | 66,37 | 68,05 | 1,35% | 819,00 |
| 25.09.2020 | 65,66 | 67,39 | 64,16 | 67,14 | 3,37% | 961,00 |
| 24.09.2020 | 63,63 | 66,51 | 63,23 | 64,95 | 1,38% | 455,00 |
| 23.09.2020 | 66,37 | 67,03 | 63,59 | 64,07 | 1,66% | 697,00 |
| 19.09.2020 | 64,61 | 65,37 | 62,66 | 63,02 | -1,65% | 339,00 |
| 17.09.2020 | 63,80 | 64,62 | 62,74 | 64,08 | -1,91% | 1.377,00 |
| 16.09.2020 | 66,43 | 67,17 | 65,33 | 65,33 | -1,30% | 165,00 |
| 15.09.2020 | 65,68 | 66,81 | 64,31 | 66,19 | 0,49% | 2.837,00 |
| 14.09.2020 | 65,00 | 66,14 | 64,26 | 65,87 | 1,81% | 3.137,00 |
| 11.09.2020 | 67,22 | 67,61 | 63,71 | 64,70 | -3,25% | 998,00 |
| 10.09.2020 | 69,99 | 70,11 | 66,87 | 66,87 | -3,31% | 749,00 |
| 09.09.2020 | 66,97 | 69,17 | 66,69 | 69,16 | 2,82% | 1.729,00 |
| 08.09.2020 | 69,21 | 69,69 | 65,85 | 67,26 | -3,50% | 2.918,00 |
| 07.09.2020 | 67,68 | 69,70 | 67,68 | 69,70 | 0,61% | 1.367,00 |
| 04.09.2020 | 67,89 | 69,44 | 64,87 | 69,28 | 0,03% | 12.046,00 |
| 03.09.2020 | 76,50 | 76,88 | 68,96 | 69,26 | -8,95% | 6.021,00 |
| 02.09.2020 | 77,59 | 79,48 | 75,19 | 76,07 | -1,83% | 578,00 |
| 01.09.2020 | 76,25 | 77,54 | 75,66 | 77,49 | 1,24% | 2.322,00 |
| 31.08.2020 | 72,50 | 77,00 | 71,11 | 76,54 | 6,53% | 3.445,00 |
| 28.08.2020 | 70,75 | 72,06 | 70,09 | 71,85 | 1,18% | 1.451,00 |
| 27.08.2020 | 72,19 | 73,33 | 70,29 | 71,01 | -2,71% | 5.422,00 |
| 26.08.2020 | 73,06 | 74,00 | 72,53 | 72,99 | -0,29% | 2.455,00 |
| 25.08.2020 | 70,60 | 73,20 | 69,60 | 73,20 | 3,95% | 1.213,00 |
| 24.08.2020 | 71,00 | 72,11 | 70,42 | 70,42 | -0,54% | 7.745,00 |
| 21.08.2020 | 69,67 | 71,37 | 69,67 | 70,80 | 1,36% | 291,00 |