Börse:
92,030€
8,90%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
91,080€
Ask:
92,980€
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 85,43 | 92,39 | 84,36 | 91,89 | 8,73% | 55.849,00 |
| 25.05.2022 | 86,69 | 86,80 | 84,04 | 84,51 | -0,06% | 65.372,00 |
| 24.05.2022 | 86,50 | 88,01 | 83,57 | 84,56 | -3,61% | 44.495,00 |
| 23.05.2022 | 89,83 | 90,12 | 85,43 | 87,73 | -0,53% | 62.306,00 |
| 20.05.2022 | 93,08 | 94,17 | 87,99 | 88,20 | -6,37% | 35.871,00 |
| 19.05.2022 | 91,10 | 94,47 | 89,22 | 94,20 | -0,37% | 69.793,00 |
| 18.05.2022 | 96,52 | 99,00 | 94,53 | 94,55 | -1,75% | 57.764,00 |
| 17.05.2022 | 91,45 | 96,23 | 90,37 | 96,23 | 5,71% | 143.446,00 |
| 16.05.2022 | 90,83 | 94,06 | 89,50 | 91,03 | 0,81% | 63.734,00 |
| 13.05.2022 | 85,41 | 90,50 | 85,05 | 90,30 | 8,16% | 49.125,00 |
| 12.05.2022 | 83,17 | 84,90 | 80,10 | 83,49 | -4,07% | 95.586,00 |
| 11.05.2022 | 84,90 | 88,46 | 81,49 | 87,03 | 6,34% | 99.672,00 |
| 10.05.2022 | 83,91 | 86,04 | 81,36 | 81,84 | -1,92% | 94.239,00 |
| 09.05.2022 | 89,89 | 90,23 | 83,01 | 83,44 | -8,42% | 88.077,00 |
| 06.05.2022 | 89,60 | 92,58 | 87,74 | 91,11 | 2,39% | 62.785,00 |
| 05.05.2022 | 93,53 | 93,53 | 88,32 | 88,98 | 2,06% | 59.232,00 |
| 04.05.2022 | 92,35 | 93,29 | 87,18 | 87,18 | 1,44% | 110.841,00 |
| 03.05.2022 | 86,69 | 87,27 | 84,45 | 85,94 | 3,53% | 56.664,00 |
| 02.05.2022 | 82,19 | 84,24 | 80,70 | 83,01 | -0,97% | 78.282,00 |
| 29.04.2022 | 84,50 | 86,96 | 83,31 | 83,82 | 2,08% | 72.085,00 |
| 28.04.2022 | 82,66 | 83,64 | 80,83 | 82,11 | 0,82% | 62.975,00 |
| 27.04.2022 | 80,06 | 83,07 | 79,55 | 81,44 | 0,70% | 87.279,00 |
| 26.04.2022 | 84,99 | 85,11 | 80,25 | 80,87 | -3,69% | 39.732,00 |
| 25.04.2022 | 81,31 | 85,28 | 80,91 | 83,97 | 0,55% | 91.369,00 |
| 22.04.2022 | 82,92 | 84,43 | 82,04 | 83,51 | -2,13% | 42.809,00 |
| 21.04.2022 | 87,29 | 88,16 | 85,25 | 85,33 | -2,26% | 34.377,00 |
| 20.04.2022 | 88,51 | 90,84 | 87,12 | 87,30 | -2,24% | 50.951,00 |
| 19.04.2022 | 88,28 | 89,73 | 86,04 | 89,30 | 0,67% | 35.924,00 |
| 14.04.2022 | 90,67 | 91,21 | 88,32 | 88,71 | -1,30% | 39.744,00 |
| 13.04.2022 | 88,70 | 90,41 | 87,51 | 89,88 | 0,13% | 45.191,00 |
| 12.04.2022 | 89,00 | 91,74 | 88,50 | 89,76 | 1,08% | 51.263,00 |
| 11.04.2022 | 92,69 | 92,69 | 88,13 | 88,80 | -5,03% | 55.930,00 |
| 08.04.2022 | 96,09 | 96,93 | 92,70 | 93,50 | -0,11% | 39.402,00 |
| 07.04.2022 | 94,97 | 96,58 | 93,60 | 93,60 | -0,95% | 50.598,00 |
| 06.04.2022 | 98,38 | 98,38 | 93,31 | 94,50 | -4,82% | 48.330,00 |
| 05.04.2022 | 101,10 | 101,82 | 98,47 | 99,29 | -0,95% | 26.555,00 |
| 04.04.2022 | 98,60 | 100,28 | 97,50 | 100,24 | 3,18% | 29.540,00 |
| 01.04.2022 | 100,16 | 100,70 | 96,75 | 97,15 | -3,51% | 44.969,00 |
| 31.03.2022 | 105,98 | 106,28 | 100,42 | 100,68 | -9,04% | 74.585,00 |
| 30.03.2022 | 110,46 | 112,40 | 109,72 | 110,68 | 1,75% | 32.114,00 |
| 29.03.2022 | 110,00 | 110,76 | 108,00 | 108,78 | 1,19% | 39.988,00 |
| 28.03.2022 | 109,04 | 109,68 | 107,46 | 107,50 | -0,11% | 67.044,00 |
| 25.03.2022 | 109,38 | 110,00 | 106,82 | 107,62 | -0,57% | 48.372,00 |
| 24.03.2022 | 104,60 | 109,28 | 104,00 | 108,24 | 2,25% | 33.863,00 |
| 23.03.2022 | 104,16 | 106,90 | 102,52 | 105,86 | 1,69% | 30.714,00 |
| 22.03.2022 | 105,58 | 106,96 | 103,90 | 104,10 | 0,19% | 26.898,00 |
| 21.03.2022 | 102,12 | 106,06 | 101,70 | 103,90 | 0,66% | 43.298,00 |
| 18.03.2022 | 100,10 | 104,08 | 99,96 | 103,22 | 3,88% | 44.917,00 |
| 17.03.2022 | 105,00 | 105,00 | 99,14 | 99,36 | -4,19% | 57.134,00 |
| 16.03.2022 | 102,00 | 104,52 | 101,16 | 103,70 | 4,45% | 48.525,00 |
| 15.03.2022 | 92,14 | 99,53 | 91,19 | 99,28 | 6,34% | 45.975,00 |
| 14.03.2022 | 95,51 | 95,95 | 93,35 | 93,36 | -2,70% | 34.212,00 |
| 11.03.2022 | 96,51 | 99,27 | 95,89 | 95,95 | 1,67% | 47.599,00 |
| 10.03.2022 | 99,76 | 100,38 | 94,23 | 94,37 | -4,08% | 41.876,00 |
| 09.03.2022 | 98,10 | 99,80 | 96,90 | 98,38 | 3,95% | 62.615,00 |
| 08.03.2022 | 93,87 | 96,98 | 91,88 | 94,64 | -2,65% | 86.450,00 |
| 07.03.2022 | 96,21 | 100,38 | 96,00 | 97,22 | -2,03% | 53.714,00 |
| 04.03.2022 | 100,10 | 103,50 | 98,58 | 99,23 | -3,08% | 47.903,00 |
| 03.03.2022 | 106,18 | 107,60 | 101,60 | 102,38 | -2,27% | 32.700,00 |
| 02.03.2022 | 103,00 | 105,32 | 102,44 | 104,76 | -0,89% | 59.076,00 |
| 01.03.2022 | 111,10 | 111,30 | 105,70 | 105,70 | -4,31% | 44.535,00 |
| 28.02.2022 | 106,00 | 110,54 | 105,24 | 110,46 | 3,02% | 79.928,00 |
| 25.02.2022 | 103,00 | 107,42 | 101,42 | 107,22 | 8,37% | 68.473,00 |
| 24.02.2022 | 92,20 | 100,24 | 91,91 | 98,94 | -1,77% | 114.653,00 |
| 23.02.2022 | 103,30 | 104,40 | 99,91 | 100,72 | -1,74% | 21.375,00 |
| 22.02.2022 | 95,70 | 105,04 | 95,70 | 102,50 | 6,64% | 146.882,00 |
| 21.02.2022 | 100,50 | 100,96 | 96,12 | 96,12 | -1,94% | 39.005,00 |
| 18.02.2022 | 100,40 | 100,86 | 97,08 | 98,02 | -3,64% | 37.951,00 |
| 17.02.2022 | 102,34 | 102,96 | 99,69 | 101,72 | -0,61% | 54.049,00 |
| 16.02.2022 | 106,38 | 107,14 | 102,28 | 102,34 | -1,48% | 42.992,00 |
| 15.02.2022 | 101,80 | 105,16 | 101,04 | 103,88 | -0,17% | 77.369,00 |
| 14.02.2022 | 99,29 | 104,82 | 97,34 | 104,06 | -0,84% | 114.147,00 |
| 11.02.2022 | 110,16 | 111,78 | 104,86 | 104,94 | -6,74% | 30.285,00 |
| 10.02.2022 | 115,78 | 116,30 | 112,22 | 112,52 | -1,75% | 46.158,00 |
| 09.02.2022 | 113,54 | 114,74 | 111,76 | 114,52 | 3,58% | 70.783,00 |
| 08.02.2022 | 108,90 | 110,56 | 106,78 | 110,56 | 0,80% | 34.374,00 |
| 07.02.2022 | 108,42 | 111,22 | 106,72 | 109,68 | 3,26% | 29.854,00 |
| 04.02.2022 | 107,78 | 107,96 | 103,90 | 106,22 | -1,41% | 56.831,00 |
| 03.02.2022 | 107,52 | 109,66 | 104,68 | 107,74 | -0,15% | 50.307,00 |
| 02.02.2022 | 115,30 | 116,50 | 107,24 | 107,90 | 5,17% | 108.845,00 |
| 01.02.2022 | 103,80 | 104,60 | 100,18 | 102,60 | 2,91% | 92.704,00 |
| 31.01.2022 | 94,23 | 99,74 | 94,23 | 99,70 | 7,48% | 79.631,00 |
| 28.01.2022 | 93,70 | 93,89 | 89,15 | 92,76 | -3,42% | 76.379,00 |
| 27.01.2022 | 98,92 | 102,84 | 94,71 | 96,04 | -4,53% | 138.210,00 |
| 26.01.2022 | 99,30 | 102,46 | 99,30 | 100,60 | 2,21% | 57.050,00 |
| 25.01.2022 | 99,88 | 101,98 | 98,42 | 98,42 | -0,44% | 95.343,00 |
| 24.01.2022 | 104,62 | 106,92 | 97,21 | 98,85 | -9,49% | 153.354,00 |
| 21.01.2022 | 106,70 | 110,14 | 104,90 | 109,22 | -2,57% | 72.713,00 |
| 20.01.2022 | 114,00 | 114,50 | 110,34 | 112,10 | -1,08% | 80.931,00 |
| 19.01.2022 | 115,70 | 118,20 | 113,00 | 113,32 | -3,80% | 25.308,00 |
| 18.01.2022 | 118,00 | 120,00 | 116,76 | 117,80 | -0,76% | 47.493,00 |
| 17.01.2022 | 118,52 | 119,80 | 118,14 | 118,70 | -0,60% | 12.121,00 |
| 14.01.2022 | 115,70 | 119,42 | 113,78 | 119,42 | 0,86% | 28.526,00 |
| 13.01.2022 | 119,88 | 123,00 | 117,50 | 118,40 | -1,63% | 17.572,00 |
| 12.01.2022 | 121,70 | 122,76 | 119,14 | 120,36 | -0,03% | 28.259,00 |
| 11.01.2022 | 118,00 | 120,44 | 116,46 | 120,40 | 6,68% | 32.118,00 |
| 10.01.2022 | 117,22 | 117,52 | 111,10 | 112,86 | -4,19% | 42.302,00 |
| 07.01.2022 | 121,92 | 121,92 | 115,94 | 117,80 | -1,39% | 42.651,00 |
| 06.01.2022 | 120,50 | 121,48 | 116,68 | 119,46 | -3,19% | 37.759,00 |
| 05.01.2022 | 126,46 | 127,68 | 123,40 | 123,40 | -2,51% | 27.145,00 |