146,605$
-5,47%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 151,59 | 154,25 | 145,29 | 146,64 | -5,45% | 70.457.002,00 |
| 18.04.2024 | 155,51 | 156,96 | 152,32 | 155,10 | 0,70% | 52.669.816,00 |
| 17.04.2024 | 163,97 | 164,45 | 153,88 | 154,02 | -5,74% | 75.908.969,00 |
| 16.04.2024 | 162,28 | 164,88 | 161,67 | 163,40 | 1,92% | 55.302.100,00 |
| 15.04.2024 | 164,43 | 164,44 | 158,76 | 160,32 | -1,81% | 61.461.150,00 |
| 12.04.2024 | 164,53 | 165,70 | 161,83 | 163,28 | -4,22% | 63.519.643,00 |
| 11.04.2024 | 167,55 | 170,95 | 166,55 | 170,48 | 2,03% | 48.994.531,00 |
| 10.04.2024 | 166,71 | 169,78 | 164,00 | 167,08 | -2,13% | 59.599.958,00 |
| 09.04.2024 | 170,21 | 171,60 | 167,29 | 170,71 | 0,46% | 42.927.985,00 |
| 08.04.2024 | 168,20 | 171,66 | 166,82 | 169,92 | -0,29% | 43.997.546,00 |
| 05.04.2024 | 168,10 | 172,69 | 165,58 | 170,42 | 2,77% | 66.080.261,00 |
| 04.04.2024 | 182,92 | 183,02 | 165,65 | 165,83 | -8,26% | 88.279.957,00 |
| 03.04.2024 | 177,54 | 182,05 | 176,70 | 180,77 | 1,16% | 49.835.064,00 |
| 02.04.2024 | 179,47 | 180,10 | 174,83 | 178,70 | -2,53% | 61.598.817,00 |
| 01.04.2024 | 180,10 | 187,24 | 179,90 | 183,34 | 1,58% | 74.299.905,00 |
| 28.03.2024 | 179,47 | 183,40 | 178,30 | 180,49 | 0,50% | 57.628.614,00 |
| 27.03.2024 | 179,96 | 181,23 | 175,40 | 179,59 | 0,97% | 55.685.645,00 |
| 26.03.2024 | 179,54 | 182,60 | 176,33 | 177,87 | -0,43% | 65.322.445,00 |
| 25.03.2024 | 172,90 | 182,80 | 172,00 | 178,63 | -0,57% | 71.935.313,00 |
| 22.03.2024 | 177,21 | 180,76 | 175,05 | 179,65 | 0,54% | 57.899.071,00 |
| 21.03.2024 | 185,97 | 187,69 | 177,66 | 178,68 | -0,58% | 75.265.596,00 |
| 20.03.2024 | 182,03 | 182,68 | 174,00 | 179,73 | -0,93% | 81.773.114,00 |
| 19.03.2024 | 183,16 | 185,61 | 177,36 | 181,42 | -4,84% | 83.509.459,00 |
| 18.03.2024 | 193,29 | 193,50 | 188,05 | 190,65 | -0,21% | 59.306.865,00 |
| 15.03.2024 | 184,83 | 193,80 | 184,48 | 191,06 | 2,14% | 95.289.509,00 |
| 14.03.2024 | 192,92 | 196,93 | 184,03 | 187,06 | -3,97% | 84.490.526,00 |
| 13.03.2024 | 198,73 | 198,83 | 192,70 | 194,79 | -3,93% | 70.526.879,00 |
| 12.03.2024 | 200,52 | 202,85 | 194,27 | 202,76 | 2,20% | 68.951.657,00 |
| 11.03.2024 | 203,01 | 203,55 | 196,70 | 198,39 | -4,34% | 73.098.616,00 |
| 08.03.2024 | 213,41 | 227,30 | 205,60 | 207,39 | -1,89% | 120.815.222,00 |
| 07.03.2024 | 212,52 | 213,83 | 208,22 | 211,38 | 0,36% | 63.869.038,00 |
| 06.03.2024 | 210,43 | 214,81 | 207,32 | 210,63 | 2,68% | 86.686.987,00 |
| 05.03.2024 | 200,50 | 205,33 | 199,15 | 205,13 | -0,11% | 65.407.112,00 |
| 04.03.2024 | 205,16 | 211,01 | 203,50 | 205,36 | 1,34% | 86.835.338,00 |
| 01.03.2024 | 197,91 | 202,72 | 195,42 | 202,64 | 5,25% | 103.820.773,00 |
| 29.02.2024 | 179,82 | 193,00 | 179,82 | 192,53 | 9,06% | 105.538.483,00 |
| 28.02.2024 | 176,25 | 176,84 | 173,59 | 176,54 | -0,82% | 35.914.414,00 |
| 27.02.2024 | 175,92 | 178,46 | 172,49 | 178,00 | 1,13% | 43.665.241,00 |
| 26.02.2024 | 178,78 | 179,84 | 174,81 | 176,01 | -0,29% | 45.435.093,00 |
| 23.02.2024 | 181,86 | 183,80 | 174,55 | 176,52 | -2,94% | 69.207.367,00 |
| 22.02.2024 | 173,20 | 183,83 | 172,00 | 181,86 | 10,69% | 100.684.733,00 |
| 21.02.2024 | 162,74 | 164,90 | 161,81 | 164,29 | -0,84% | 48.774.556,00 |
| 20.02.2024 | 171,14 | 171,81 | 162,00 | 165,69 | -4,70% | 66.549.992,00 |
| 16.02.2024 | 177,45 | 180,33 | 173,25 | 173,87 | -1,63% | 53.940.342,00 |
| 15.02.2024 | 179,14 | 180,50 | 175,26 | 176,76 | -1,09% | 51.126.437,00 |
| 14.02.2024 | 173,47 | 178,74 | 172,88 | 178,70 | 4,17% | 57.402.522,00 |
| 13.02.2024 | 167,94 | 173,17 | 164,30 | 171,54 | -0,22% | 63.071.311,00 |
| 12.02.2024 | 172,68 | 177,41 | 170,67 | 171,91 | -0,33% | 58.177.053,00 |
| 09.02.2024 | 171,00 | 175,10 | 168,66 | 172,48 | 1,85% | 56.375.713,00 |
| 08.02.2024 | 170,33 | 172,17 | 168,60 | 169,35 | -0,93% | 43.385.275,00 |
| 07.02.2024 | 169,47 | 172,97 | 168,20 | 170,94 | 1,82% | 53.665.418,00 |
| 06.02.2024 | 173,15 | 173,88 | 165,50 | 167,88 | -3,64% | 68.854.127,00 |
| 05.02.2024 | 179,09 | 180,01 | 171,11 | 174,23 | -1,93% | 76.349.244,00 |
| 02.02.2024 | 173,79 | 179,00 | 173,05 | 177,66 | 4,21% | 82.134.266,00 |
| 01.02.2024 | 169,27 | 171,14 | 165,86 | 170,48 | 1,66% | 91.576.685,00 |
| 31.01.2024 | 165,74 | 171,30 | 162,56 | 167,69 | -2,54% | 133.157.264,00 |
| 30.01.2024 | 176,13 | 178,48 | 169,52 | 172,06 | -3,24% | 122.265.677,00 |
| 29.01.2024 | 178,77 | 178,88 | 174,40 | 177,83 | 0,33% | 89.384.452,00 |
| 26.01.2024 | 175,29 | 181,23 | 174,15 | 177,25 | -1,71% | 107.381.172,00 |
| 25.01.2024 | 183,41 | 184,92 | 177,63 | 180,33 | 1,14% | 127.171.448,00 |
| 24.01.2024 | 172,55 | 180,58 | 170,56 | 178,29 | 5,86% | 125.516.387,00 |
| 23.01.2024 | 166,50 | 169,63 | 164,27 | 168,42 | 0,14% | 76.830.455,00 |
| 22.01.2024 | 174,39 | 174,72 | 164,15 | 168,18 | -3,47% | 122.973.822,00 |
| 19.01.2024 | 165,80 | 174,25 | 162,20 | 174,23 | 7,11% | 140.367.915,00 |
| 18.01.2024 | 166,20 | 168,60 | 158,22 | 162,67 | 1,56% | 131.864.888,00 |
| 17.01.2024 | 158,45 | 160,64 | 154,40 | 160,17 | 0,90% | 104.084.985,00 |
| 16.01.2024 | 150,36 | 159,72 | 149,98 | 158,74 | 8,31% | 112.711.434,00 |
| 12.01.2024 | 148,04 | 148,75 | 145,00 | 146,56 | -0,99% | 48.293.089,00 |
| 11.01.2024 | 148,52 | 150,38 | 143,69 | 148,02 | -0,35% | 62.764.597,00 |
| 10.01.2024 | 150,07 | 150,88 | 146,65 | 148,54 | -0,48% | 56.951.243,00 |
| 09.01.2024 | 145,95 | 149,86 | 145,08 | 149,26 | 2,11% | 67.875.666,00 |
| 08.01.2024 | 140,36 | 147,15 | 140,15 | 146,18 | 5,48% | 71.756.913,00 |
| 05.01.2024 | 136,78 | 141,01 | 136,44 | 138,58 | 1,89% | 69.657.676,00 |
| 04.01.2024 | 134,30 | 137,70 | 134,00 | 136,01 | 0,51% | 58.610.286,00 |
| 03.01.2024 | 135,71 | 137,43 | 133,74 | 135,32 | -2,35% | 61.988.583,00 |
| 02.01.2024 | 144,28 | 144,40 | 137,43 | 138,58 | -5,99% | 64.902.029,00 |
| 29.12.2023 | 149,50 | 151,05 | 147,20 | 147,41 | -0,91% | 62.079.185,00 |
| 28.12.2023 | 146,80 | 150,41 | 145,95 | 148,76 | 1,84% | 63.800.680,00 |
| 27.12.2023 | 144,72 | 146,25 | 143,18 | 146,07 | 1,85% | 49.033.420,00 |
| 26.12.2023 | 140,07 | 143,85 | 139,92 | 143,41 | 2,73% | 47.157.430,00 |
| 22.12.2023 | 140,48 | 140,70 | 138,31 | 139,60 | -0,22% | 35.396.582,00 |
| 21.12.2023 | 138,14 | 139,98 | 137,38 | 139,91 | 3,28% | 47.179.362,00 |
| 20.12.2023 | 139,00 | 139,58 | 135,37 | 135,47 | -3,34% | 54.671.715,00 |
| 19.12.2023 | 138,57 | 143,47 | 138,55 | 140,15 | 0,90% | 63.739.781,00 |
| 18.12.2023 | 139,15 | 139,79 | 137,65 | 138,90 | -0,18% | 45.199.453,00 |
| 15.12.2023 | 139,52 | 140,89 | 137,25 | 139,15 | 0,83% | 70.211.795,00 |
| 14.12.2023 | 138,89 | 141,82 | 135,73 | 138,00 | -0,14% | 76.115.174,00 |
| 13.12.2023 | 137,97 | 139,24 | 136,03 | 138,19 | 0,42% | 70.651.603,00 |
| 12.12.2023 | 132,25 | 139,89 | 131,90 | 137,61 | 2,38% | 111.677.821,00 |
| 11.12.2023 | 130,56 | 135,04 | 128,25 | 134,41 | 4,26% | 98.668.281,00 |
| 08.12.2023 | 129,54 | 131,00 | 126,89 | 128,92 | 0,43% | 89.341.014,00 |
| 07.12.2023 | 120,79 | 128,68 | 119,56 | 128,37 | 9,89% | 118.579.097,00 |
| 06.12.2023 | 120,69 | 122,83 | 116,38 | 116,82 | -1,32% | 60.599.029,00 |
| 05.12.2023 | 117,43 | 118,49 | 116,45 | 118,38 | -0,16% | 39.191.565,00 |
| 04.12.2023 | 119,75 | 119,90 | 116,37 | 118,57 | -2,32% | 39.854.418,00 |
| 01.12.2023 | 119,88 | 121,40 | 118,65 | 121,39 | 0,19% | 37.048.002,00 |
| 30.11.2023 | 123,61 | 124,05 | 119,65 | 121,16 | -2,17% | 44.494.211,00 |
| 29.11.2023 | 123,98 | 125,73 | 123,48 | 123,85 | 1,51% | 37.876.317,00 |
| 28.11.2023 | 121,98 | 122,54 | 120,79 | 122,01 | -0,52% | 32.047.063,00 |
| 27.11.2023 | 122,07 | 123,89 | 121,77 | 122,65 | 0,28% | 32.743.006,00 |