139,830€
2,89%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 136,94 | 140,10 | 135,40 | 139,72 | 2,81% | 37.559,00 |
02.05.2024 | 135,00 | 138,00 | 132,22 | 135,90 | -8,76% | 86.201,00 |
30.04.2024 | 149,84 | 151,70 | 148,60 | 148,94 | -0,37% | 55.909,00 |
29.04.2024 | 148,70 | 150,20 | 146,24 | 149,50 | 1,56% | 58.832,00 |
26.04.2024 | 147,00 | 148,32 | 143,40 | 147,20 | 2,71% | 32.372,00 |
25.04.2024 | 139,38 | 144,30 | 137,50 | 143,32 | 1,23% | 23.529,00 |
24.04.2024 | 144,48 | 146,84 | 140,98 | 141,58 | -0,44% | 39.552,00 |
23.04.2024 | 139,38 | 143,36 | 138,92 | 142,20 | 2,04% | 32.522,00 |
22.04.2024 | 138,26 | 140,90 | 136,94 | 139,36 | 1,23% | 46.161,00 |
19.04.2024 | 143,30 | 145,62 | 136,54 | 137,66 | -5,25% | 73.480,00 |
18.04.2024 | 145,72 | 147,62 | 143,06 | 145,28 | 0,75% | 45.954,00 |
17.04.2024 | 153,84 | 154,64 | 144,20 | 144,20 | -6,34% | 50.537,00 |
16.04.2024 | 151,10 | 155,00 | 150,00 | 153,96 | 1,96% | 35.538,00 |
15.04.2024 | 152,20 | 154,46 | 149,50 | 151,00 | -1,64% | 82.525,00 |
12.04.2024 | 158,98 | 159,98 | 152,12 | 153,52 | -3,48% | 61.924,00 |
11.04.2024 | 154,70 | 159,30 | 154,50 | 159,06 | 2,21% | 32.882,00 |
10.04.2024 | 157,14 | 157,80 | 152,84 | 155,62 | -0,94% | 44.372,00 |
09.04.2024 | 156,68 | 157,46 | 154,10 | 157,10 | 0,50% | 29.872,00 |
08.04.2024 | 157,48 | 158,24 | 153,80 | 156,32 | -1,50% | 37.883,00 |
05.04.2024 | 154,56 | 158,70 | 153,50 | 158,70 | -2,80% | 41.140,00 |
04.04.2024 | 167,82 | 168,86 | 163,24 | 163,28 | -2,50% | 19.348,00 |
03.04.2024 | 164,88 | 168,38 | 163,78 | 167,46 | 2,30% | 21.166,00 |
02.04.2024 | 170,78 | 171,14 | 162,50 | 163,70 | -2,77% | 33.603,00 |
28.03.2024 | 166,50 | 169,64 | 165,48 | 168,36 | 2,16% | 28.974,00 |
27.03.2024 | 164,70 | 167,36 | 162,44 | 164,80 | -2,06% | 22.785,00 |
26.03.2024 | 165,80 | 168,50 | 163,00 | 168,26 | 1,40% | 31.324,00 |
25.03.2024 | 162,96 | 168,62 | 159,00 | 165,94 | 1,06% | 59.831,00 |
22.03.2024 | 165,60 | 166,30 | 161,74 | 164,20 | -1,94% | 28.075,00 |
21.03.2024 | 168,10 | 171,98 | 163,58 | 167,44 | 3,85% | 41.421,00 |
20.03.2024 | 166,44 | 169,08 | 160,74 | 161,24 | -3,00% | 45.112,00 |
19.03.2024 | 171,88 | 173,60 | 163,34 | 166,22 | -5,66% | 66.142,00 |
18.03.2024 | 177,90 | 178,76 | 172,96 | 176,20 | -0,35% | 37.438,00 |
15.03.2024 | 170,80 | 177,36 | 169,02 | 176,82 | 0,39% | 50.529,00 |
14.03.2024 | 177,82 | 180,24 | 174,72 | 176,14 | -0,82% | 42.379,00 |
13.03.2024 | 187,52 | 187,52 | 176,44 | 177,60 | -3,69% | 57.260,00 |
12.03.2024 | 184,16 | 185,20 | 178,06 | 184,40 | -0,07% | 149.058,00 |
11.03.2024 | 187,52 | 191,00 | 180,72 | 184,52 | -4,91% | 79.042,00 |
08.03.2024 | 194,90 | 207,30 | 192,10 | 194,04 | 0,54% | 92.473,00 |
07.03.2024 | 192,00 | 196,56 | 190,70 | 193,00 | 0,90% | 45.178,00 |
06.03.2024 | 190,00 | 197,02 | 189,74 | 191,28 | 2,98% | 57.505,00 |
05.03.2024 | 184,18 | 188,50 | 182,94 | 185,74 | -2,64% | 74.257,00 |
04.03.2024 | 187,88 | 194,48 | 185,04 | 190,78 | 3,57% | 75.975,00 |
01.03.2024 | 180,24 | 186,30 | 180,04 | 184,20 | 7,24% | 104.100,00 |
29.02.2024 | 162,28 | 173,82 | 161,56 | 171,76 | 5,35% | 59.481,00 |
28.02.2024 | 163,82 | 164,16 | 160,58 | 163,04 | -0,10% | 36.079,00 |
27.02.2024 | 162,28 | 164,00 | 159,18 | 163,20 | 0,15% | 38.287,00 |
26.02.2024 | 162,80 | 165,46 | 161,28 | 162,96 | -0,18% | 58.643,00 |
23.02.2024 | 167,74 | 169,50 | 161,66 | 163,26 | -3,76% | 50.035,00 |
22.02.2024 | 160,98 | 169,80 | 158,96 | 169,64 | 12,30% | 115.676,00 |
21.02.2024 | 151,38 | 152,28 | 149,60 | 151,06 | -0,12% | 37.967,00 |
20.02.2024 | 161,50 | 161,60 | 150,50 | 151,24 | -7,07% | 55.376,00 |
19.02.2024 | 161,74 | 163,60 | 161,04 | 162,74 | -0,74% | 21.210,00 |
16.02.2024 | 164,60 | 167,52 | 161,38 | 163,96 | 0,33% | 31.478,00 |
15.02.2024 | 167,60 | 168,42 | 163,00 | 163,42 | -0,31% | 69.236,00 |
14.02.2024 | 161,44 | 165,52 | 161,36 | 163,92 | 2,23% | 43.157,00 |
13.02.2024 | 159,84 | 161,50 | 153,70 | 160,34 | -1,80% | 59.538,00 |
12.02.2024 | 160,00 | 163,68 | 159,40 | 163,28 | 2,73% | 43.974,00 |
09.02.2024 | 157,58 | 162,26 | 156,24 | 158,94 | 0,16% | 35.253,00 |
08.02.2024 | 158,44 | 159,76 | 156,70 | 158,68 | 0,69% | 45.712,00 |
07.02.2024 | 155,42 | 160,22 | 155,08 | 157,60 | 0,63% | 35.007,00 |
06.02.2024 | 162,78 | 163,52 | 156,22 | 156,62 | -3,30% | 56.647,00 |
05.02.2024 | 165,00 | 167,90 | 159,58 | 161,96 | -0,69% | 57.351,00 |
02.02.2024 | 160,00 | 165,84 | 159,06 | 163,08 | 5,85% | 160.619,00 |
01.02.2024 | 157,50 | 158,18 | 153,50 | 154,06 | 0,64% | 71.993,00 |
31.01.2024 | 147,44 | 155,38 | 147,00 | 153,08 | -6,45% | 170.300,00 |
30.01.2024 | 165,46 | 165,46 | 161,62 | 163,64 | 0,78% | 67.428,00 |
29.01.2024 | 165,14 | 166,86 | 161,46 | 162,38 | -1,66% | 69.231,00 |
26.01.2024 | 160,78 | 166,64 | 159,60 | 165,12 | -2,16% | 62.210,00 |
25.01.2024 | 164,50 | 169,96 | 164,20 | 168,76 | 2,99% | 59.625,00 |
24.01.2024 | 158,00 | 163,86 | 156,22 | 163,86 | 5,83% | 55.434,00 |
23.01.2024 | 153,64 | 155,88 | 151,26 | 154,84 | 0,77% | 48.604,00 |
22.01.2024 | 162,50 | 163,50 | 150,86 | 153,66 | 0,22% | 111.462,00 |
19.01.2024 | 151,78 | 153,96 | 149,24 | 153,32 | 1,87% | 47.880,00 |
18.01.2024 | 148,78 | 155,16 | 148,50 | 150,50 | 3,17% | 70.320,00 |
17.01.2024 | 145,44 | 147,70 | 142,36 | 145,88 | -0,33% | 42.917,00 |
16.01.2024 | 133,36 | 146,50 | 132,74 | 146,36 | 8,64% | 38.241,00 |
15.01.2024 | 134,26 | 135,58 | 133,84 | 134,72 | 0,99% | 6.069,00 |
12.01.2024 | 134,70 | 135,38 | 132,24 | 133,40 | 0,77% | 13.675,00 |
11.01.2024 | 135,56 | 137,18 | 131,32 | 132,38 | -1,75% | 20.934,00 |
10.01.2024 | 136,64 | 137,74 | 134,04 | 134,74 | -0,59% | 34.252,00 |
09.01.2024 | 133,72 | 135,60 | 132,54 | 135,54 | 2,26% | 30.902,00 |
08.01.2024 | 126,52 | 132,54 | 125,26 | 132,54 | 3,89% | 23.907,00 |
05.01.2024 | 124,00 | 128,40 | 123,34 | 127,58 | 1,92% | 27.297,00 |
04.01.2024 | 124,38 | 125,50 | 121,86 | 125,18 | 1,31% | 24.651,00 |
03.01.2024 | 126,10 | 126,62 | 122,70 | 123,56 | -3,20% | 43.278,00 |
02.01.2024 | 133,68 | 134,08 | 126,80 | 127,64 | -5,65% | 21.952,00 |
29.12.2023 | 134,82 | 135,32 | 134,76 | 135,28 | 0,39% | 4.400,00 |
28.12.2023 | 131,36 | 134,90 | 131,36 | 134,76 | 3,50% | 73.745,00 |
27.12.2023 | 129,76 | 131,22 | 129,00 | 130,20 | 2,76% | 27.446,00 |
22.12.2023 | 126,88 | 128,00 | 126,20 | 126,70 | -0,08% | 12.187,00 |
21.12.2023 | 124,10 | 126,80 | 124,10 | 126,80 | 0,17% | 19.054,00 |
20.12.2023 | 127,94 | 127,94 | 125,86 | 126,58 | -0,33% | 19.544,00 |
19.12.2023 | 126,86 | 130,60 | 126,00 | 127,00 | 0,24% | 41.789,00 |
18.12.2023 | 127,70 | 128,30 | 126,14 | 126,70 | -1,31% | 19.815,00 |
15.12.2023 | 125,68 | 128,54 | 125,04 | 128,38 | 2,23% | 40.362,00 |
14.12.2023 | 127,54 | 129,00 | 125,40 | 125,58 | -0,95% | 22.666,00 |
13.12.2023 | 127,60 | 128,66 | 126,10 | 126,78 | -1,34% | 20.393,00 |
12.12.2023 | 124,08 | 129,56 | 122,60 | 128,50 | 4,54% | 35.304,00 |
11.12.2023 | 120,08 | 125,40 | 119,50 | 122,92 | 2,78% | 35.105,00 |
08.12.2023 | 119,10 | 121,46 | 118,50 | 119,60 | 2,96% | 51.581,00 |