165,820€
0,78%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 165,13 | 166,38 | 165,13 | 165,85 | 0,38% | 40,00 |
27.03.2024 | 164,74 | 167,49 | 162,19 | 165,22 | 0,51% | 293,00 |
26.03.2024 | 165,31 | 168,64 | 162,65 | 164,38 | -0,27% | 1.146,00 |
25.03.2024 | 164,86 | 168,66 | 157,74 | 164,82 | -0,54% | 7.294,00 |
22.03.2024 | 165,01 | 167,26 | 161,70 | 165,72 | 0,93% | 1.055,00 |
21.03.2024 | 167,83 | 173,62 | 163,44 | 164,20 | -1,56% | 5.199,00 |
20.03.2024 | 166,36 | 169,15 | 160,21 | 166,80 | 0,11% | 2.055,00 |
19.03.2024 | 170,96 | 173,63 | 163,29 | 166,62 | -4,77% | 3.277,00 |
18.03.2024 | 176,30 | 178,83 | 172,70 | 174,96 | -0,48% | 1.802,00 |
15.03.2024 | 170,64 | 177,97 | 169,19 | 175,80 | 2,92% | 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% | 1.774,00 |
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% | 10.284,00 |
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 |
23.11.2023 | 112,14 | 112,98 | 112,12 | 112,98 | 0,41% | 69,00 |
22.11.2023 | 107,94 | 113,42 | 107,94 | 112,52 | 3,59% | 821,00 |
21.11.2023 | 110,72 | 110,86 | 108,30 | 108,62 | -2,07% | 818,00 |
20.11.2023 | 110,24 | 110,98 | 110,24 | 110,92 | 0,36% | 893,00 |
17.11.2023 | 110,52 | 111,16 | 110,52 | 110,52 | 0,05% | 178,00 |
16.11.2023 | 108,32 | 110,80 | 107,60 | 110,46 | 2,13% | 183,00 |
15.11.2023 | 111,06 | 111,30 | 108,12 | 108,16 | -1,85% | 475,00 |
14.11.2023 | 109,50 | 112,48 | 109,30 | 110,20 | 0,84% | 2.906,00 |
13.11.2023 | 109,80 | 111,20 | 108,52 | 109,28 | -1,80% | 559,00 |
10.11.2023 | 106,02 | 111,28 | 106,02 | 111,28 | 5,06% | 1.881,00 |
09.11.2023 | 105,78 | 107,90 | 105,78 | 105,92 | -0,08% | 2.405,00 |
08.11.2023 | 105,62 | 106,54 | 105,62 | 106,00 | -0,47% | 863,00 |
07.11.2023 | 103,76 | 106,70 | 103,76 | 106,50 | 3,00% | 341,00 |
06.11.2023 | 104,56 | 105,14 | 103,40 | 103,40 | -1,22% | 314,00 |