Börse:
65,810€
-1,36%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
65,740€
Ask:
65,880€
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2023 | 66,74 | 66,98 | 65,78 | 65,82 | -1,36% | - |
| 30.01.2023 | 69,30 | 69,51 | 66,65 | 66,72 | -4,55% | 23.333,00 |
| 27.01.2023 | 67,17 | 69,90 | 66,95 | 69,90 | 1,42% | 32.636,00 |
| 26.01.2023 | 68,51 | 70,49 | 68,50 | 68,92 | 2,62% | 16.139,00 |
| 25.01.2023 | 68,13 | 68,19 | 66,18 | 67,16 | -2,21% | 11.558,00 |
| 24.01.2023 | 69,00 | 69,60 | 67,54 | 68,68 | -1,19% | 48.654,00 |
| 23.01.2023 | 65,30 | 70,00 | 65,30 | 69,51 | 9,48% | 20.984,00 |
| 20.01.2023 | 63,00 | 63,49 | 62,57 | 63,49 | 1,54% | 11.114,00 |
| 19.01.2023 | 64,93 | 65,33 | 62,53 | 62,53 | -4,84% | 12.804,00 |
| 18.01.2023 | 66,27 | 66,77 | 65,50 | 65,71 | -0,89% | 11.894,00 |
| 17.01.2023 | 65,60 | 67,07 | 65,04 | 66,30 | 0,84% | 16.393,00 |
| 16.01.2023 | 65,91 | 65,91 | 65,01 | 65,75 | 1,83% | 3.687,00 |
| 13.01.2023 | 65,05 | 65,49 | 64,06 | 64,57 | 1,16% | 15.395,00 |
| 12.01.2023 | 64,09 | 65,19 | 62,50 | 63,83 | 1,32% | 13.323,00 |
| 11.01.2023 | 63,39 | 63,90 | 62,56 | 63,00 | 0,62% | 19.109,00 |
| 10.01.2023 | 62,50 | 63,18 | 62,00 | 62,61 | -2,10% | 7.648,00 |
| 09.01.2023 | 60,11 | 64,31 | 59,80 | 63,95 | 9,92% | 26.950,00 |
| 06.01.2023 | 59,79 | 60,09 | 57,00 | 58,18 | -3,15% | 17.883,00 |
| 05.01.2023 | 60,89 | 61,41 | 59,77 | 60,07 | -2,20% | 8.079,00 |
| 04.01.2023 | 61,10 | 61,78 | 60,00 | 61,42 | 1,22% | 28.341,00 |
| 03.01.2023 | 61,59 | 63,02 | 60,68 | 60,68 | -1,48% | 16.850,00 |
| 02.01.2023 | 60,66 | 61,95 | 60,66 | 61,59 | 2,82% | 14.232,00 |
| 30.12.2022 | 60,59 | 60,59 | 59,70 | 59,90 | -1,51% | 6.929,00 |
| 29.12.2022 | 59,43 | 60,97 | 59,10 | 60,82 | 3,44% | 12.646,00 |
| 28.12.2022 | 59,49 | 59,75 | 58,45 | 58,80 | -2,10% | 13.279,00 |
| 27.12.2022 | 60,92 | 61,12 | 59,34 | 60,06 | -0,20% | 10.866,00 |
| 23.12.2022 | 59,85 | 60,81 | 59,22 | 60,18 | 0,91% | 14.772,00 |
| 22.12.2022 | 63,46 | 63,89 | 59,43 | 59,64 | -5,99% | 12.889,00 |
| 21.12.2022 | 61,58 | 63,61 | 61,28 | 63,44 | 3,42% | 6.538,00 |
| 20.12.2022 | 60,02 | 62,03 | 59,96 | 61,34 | 1,46% | 10.624,00 |
| 19.12.2022 | 61,73 | 62,03 | 60,10 | 60,46 | -1,69% | 7.819,00 |
| 16.12.2022 | 62,00 | 63,10 | 61,29 | 61,50 | -1,91% | 15.824,00 |
| 15.12.2022 | 64,08 | 64,28 | 62,22 | 62,70 | -6,00% | 16.387,00 |
| 14.12.2022 | 67,79 | 67,80 | 66,62 | 66,70 | -2,37% | 6.625,00 |
| 13.12.2022 | 67,17 | 70,52 | 67,17 | 68,32 | 4,05% | 23.512,00 |
| 12.12.2022 | 65,08 | 65,77 | 64,31 | 65,66 | -1,84% | 11.921,00 |
| 09.12.2022 | 67,34 | 67,51 | 65,42 | 66,89 | 0,13% | 6.786,00 |
| 08.12.2022 | 66,60 | 67,26 | 65,63 | 66,80 | 0,18% | 9.654,00 |
| 07.12.2022 | 67,30 | 67,69 | 65,59 | 66,68 | -1,68% | 17.623,00 |
| 06.12.2022 | 70,33 | 70,40 | 67,32 | 67,82 | -3,57% | 9.906,00 |
| 05.12.2022 | 70,99 | 71,00 | 69,93 | 70,33 | -1,73% | 10.611,00 |
| 02.12.2022 | 72,97 | 73,34 | 71,19 | 71,57 | -2,85% | 8.986,00 |
| 01.12.2022 | 74,29 | 75,28 | 73,00 | 73,67 | 3,40% | 12.750,00 |
| 30.11.2022 | 70,83 | 72,17 | 70,41 | 71,25 | 0,74% | 3.911,00 |
| 29.11.2022 | 70,83 | 71,78 | 70,50 | 70,73 | -0,83% | 6.381,00 |
| 28.11.2022 | 71,77 | 72,15 | 70,54 | 71,32 | -1,60% | 13.295,00 |
| 25.11.2022 | 74,09 | 74,09 | 72,45 | 72,48 | -2,57% | 12.510,00 |
| 24.11.2022 | 73,49 | 74,39 | 73,25 | 74,39 | 0,98% | 3.695,00 |
| 23.11.2022 | 73,09 | 75,40 | 72,62 | 73,67 | 3,11% | 21.398,00 |
| 22.11.2022 | 70,51 | 71,81 | 69,74 | 71,45 | 1,42% | 9.170,00 |
| 21.11.2022 | 71,17 | 71,46 | 69,98 | 70,45 | -0,30% | 10.714,00 |
| 18.11.2022 | 71,36 | 73,09 | 70,26 | 70,66 | -0,74% | 11.396,00 |
| 17.11.2022 | 70,85 | 71,47 | 67,93 | 71,19 | 0,69% | 18.113,00 |
| 16.11.2022 | 73,83 | 73,94 | 69,54 | 70,70 | -5,02% | 32.944,00 |
| 15.11.2022 | 71,93 | 75,94 | 71,51 | 74,44 | 3,76% | 33.317,00 |
| 14.11.2022 | 71,39 | 73,14 | 70,64 | 71,74 | 4,81% | 46.210,00 |
| 11.11.2022 | 68,14 | 69,60 | 66,50 | 68,45 | 3,41% | 20.725,00 |
| 10.11.2022 | 60,12 | 66,22 | 59,89 | 66,19 | 8,53% | 23.342,00 |
| 09.11.2022 | 64,00 | 64,00 | 60,62 | 60,99 | -5,30% | 14.571,00 |
| 08.11.2022 | 63,45 | 64,46 | 62,49 | 64,40 | 3,27% | 14.776,00 |
| 07.11.2022 | 62,75 | 63,44 | 61,64 | 62,36 | 0,08% | 12.706,00 |
| 04.11.2022 | 62,29 | 63,75 | 61,61 | 62,31 | -0,30% | 14.306,00 |
| 03.11.2022 | 59,67 | 63,43 | 59,23 | 62,50 | 1,66% | 22.041,00 |
| 02.11.2022 | 63,08 | 64,52 | 61,46 | 61,48 | 0,47% | 21.082,00 |
| 01.11.2022 | 61,17 | 62,16 | 60,35 | 61,19 | 0,46% | 9.233,00 |
| 31.10.2022 | 61,82 | 62,40 | 60,30 | 60,91 | -1,14% | 46.308,00 |
| 28.10.2022 | 58,69 | 61,76 | 57,74 | 61,61 | 1,92% | 31.218,00 |
| 27.10.2022 | 60,21 | 62,60 | 60,11 | 60,45 | -0,87% | 21.893,00 |
| 26.10.2022 | 60,48 | 61,34 | 59,30 | 60,98 | -1,25% | 37.810,00 |
| 25.10.2022 | 59,37 | 61,75 | 58,98 | 61,75 | 4,59% | 16.122,00 |
| 24.10.2022 | 59,77 | 60,53 | 57,41 | 59,04 | 1,41% | 17.815,00 |
| 21.10.2022 | 58,86 | 58,99 | 57,23 | 58,22 | -3,86% | 12.733,00 |
| 20.10.2022 | 58,29 | 61,15 | 57,67 | 60,56 | 3,19% | 12.659,00 |
| 19.10.2022 | 59,31 | 60,13 | 58,07 | 58,69 | 1,49% | 13.398,00 |
| 18.10.2022 | 59,99 | 61,31 | 57,80 | 57,83 | -2,12% | 26.873,00 |
| 17.10.2022 | 58,04 | 59,51 | 57,88 | 59,08 | 1,15% | 11.565,00 |
| 14.10.2022 | 60,63 | 61,30 | 58,06 | 58,41 | -2,89% | 17.177,00 |
| 13.10.2022 | 59,70 | 61,26 | 56,50 | 60,15 | 2,09% | 30.307,00 |
| 12.10.2022 | 59,81 | 60,26 | 58,30 | 58,92 | -0,20% | 13.369,00 |
| 11.10.2022 | 58,61 | 59,72 | 58,00 | 59,04 | -0,46% | 18.616,00 |
| 10.10.2022 | 59,90 | 60,06 | 58,18 | 59,31 | -4,71% | 29.240,00 |
| 07.10.2022 | 66,60 | 66,60 | 62,00 | 62,24 | -11,64% | 75.759,00 |
| 06.10.2022 | 68,66 | 71,20 | 67,91 | 70,44 | 5,23% | 11.577,00 |
| 05.10.2022 | 68,19 | 68,19 | 65,63 | 66,94 | -2,77% | 9.413,00 |
| 04.10.2022 | 68,52 | 69,38 | 68,16 | 68,85 | 2,53% | 18.477,00 |
| 03.10.2022 | 64,18 | 67,38 | 63,76 | 67,15 | 0,86% | 12.776,00 |
| 30.09.2022 | 65,69 | 67,17 | 65,01 | 66,58 | 1,25% | 18.772,00 |
| 29.09.2022 | 70,39 | 70,39 | 65,76 | 65,76 | -6,97% | 9.889,00 |
| 28.09.2022 | 69,94 | 71,10 | 68,81 | 70,69 | 0,44% | 20.567,00 |
| 27.09.2022 | 69,80 | 71,23 | 69,62 | 70,38 | 0,73% | 10.596,00 |
| 26.09.2022 | 69,50 | 71,14 | 69,50 | 69,87 | -0,14% | 18.265,00 |
| 23.09.2022 | 70,53 | 70,96 | 68,89 | 69,97 | -3,28% | 20.928,00 |
| 22.09.2022 | 74,76 | 75,96 | 72,00 | 72,34 | -6,73% | 12.631,00 |
| 21.09.2022 | 76,22 | 77,72 | 75,50 | 77,56 | 2,03% | 4.611,00 |
| 20.09.2022 | 76,98 | 76,98 | 75,70 | 76,02 | -0,26% | 8.623,00 |
| 19.09.2022 | 76,21 | 77,24 | 75,44 | 76,22 | 1,52% | 8.621,00 |
| 16.09.2022 | 75,99 | 76,74 | 74,99 | 75,08 | -0,99% | 6.944,00 |
| 15.09.2022 | 78,11 | 78,25 | 74,89 | 75,83 | -2,17% | 9.520,00 |
| 14.09.2022 | 78,08 | 78,08 | 76,10 | 77,51 | -1,34% | 24.251,00 |
| 13.09.2022 | 83,25 | 84,08 | 78,27 | 78,56 | -5,53% | 16.241,00 |