Börse:
78,130€
0,68%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
77,970€
Ask:
78,290€
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2021 | 78,46 | 78,60 | 77,25 | 77,60 | -1,00% | 27.728,00 |
| 23.07.2021 | 77,48 | 78,49 | 76,84 | 78,38 | 0,91% | 22.878,00 |
| 22.07.2021 | 75,59 | 77,67 | 75,40 | 77,67 | 2,71% | 16.126,00 |
| 21.07.2021 | 73,80 | 75,89 | 73,80 | 75,62 | 1,76% | 17.539,00 |
| 20.07.2021 | 73,83 | 74,50 | 72,50 | 74,31 | 1,52% | 18.019,00 |
| 19.07.2021 | 72,31 | 73,87 | 71,29 | 73,20 | 0,36% | 29.416,00 |
| 16.07.2021 | 73,55 | 74,32 | 72,51 | 72,94 | -0,78% | 15.397,00 |
| 15.07.2021 | 75,47 | 76,71 | 73,01 | 73,51 | -2,29% | 25.732,00 |
| 14.07.2021 | 76,21 | 77,12 | 75,21 | 75,23 | -1,66% | 15.748,00 |
| 13.07.2021 | 76,89 | 77,37 | 76,16 | 76,50 | 0,08% | 17.136,00 |
| 12.07.2021 | 76,78 | 77,47 | 75,69 | 76,44 | -0,35% | 14.107,00 |
| 09.07.2021 | 75,56 | 76,79 | 74,72 | 76,71 | 1,85% | 34.475,00 |
| 08.07.2021 | 76,51 | 76,90 | 73,61 | 75,32 | -1,98% | 81.724,00 |
| 07.07.2021 | 79,80 | 80,60 | 76,36 | 76,84 | -3,96% | 63.134,00 |
| 06.07.2021 | 79,44 | 80,85 | 79,01 | 80,01 | 0,62% | 34.014,00 |
| 05.07.2021 | 79,85 | 79,89 | 79,10 | 79,52 | -0,24% | 27.065,00 |
| 02.07.2021 | 78,36 | 80,49 | 77,74 | 79,71 | 1,40% | 51.514,00 |
| 01.07.2021 | 79,50 | 79,83 | 77,27 | 78,61 | -0,86% | 69.103,00 |
| 30.06.2021 | 75,59 | 79,55 | 75,06 | 79,29 | 5,16% | 96.193,00 |
| 29.06.2021 | 73,31 | 75,99 | 72,83 | 75,40 | 3,01% | 33.523,00 |
| 28.06.2021 | 71,99 | 73,88 | 71,68 | 73,20 | 1,89% | 42.539,00 |
| 25.06.2021 | 71,88 | 72,99 | 71,06 | 71,84 | -0,62% | 22.687,00 |
| 24.06.2021 | 70,27 | 73,07 | 70,27 | 72,29 | 2,96% | 47.100,00 |
| 23.06.2021 | 70,08 | 70,64 | 69,59 | 70,21 | 0,21% | 14.149,00 |
| 22.06.2021 | 69,64 | 70,51 | 69,06 | 70,06 | 0,85% | 14.710,00 |
| 21.06.2021 | 70,99 | 71,84 | 69,01 | 69,47 | -2,93% | 22.843,00 |
| 18.06.2021 | 71,31 | 72,20 | 70,45 | 71,57 | 0,56% | 33.707,00 |
| 17.06.2021 | 65,91 | 71,54 | 65,87 | 71,17 | 6,81% | 57.366,00 |
| 16.06.2021 | 66,65 | 67,13 | 65,63 | 66,63 | 0,27% | 6.917,00 |
| 15.06.2021 | 67,66 | 67,66 | 66,15 | 66,45 | -0,82% | 22.512,00 |
| 14.06.2021 | 67,09 | 67,59 | 66,24 | 67,00 | -0,27% | 19.639,00 |
| 11.06.2021 | 67,19 | 67,72 | 66,68 | 67,18 | 0,40% | 24.505,00 |
| 10.06.2021 | 66,09 | 67,19 | 64,01 | 66,91 | 1,73% | 20.425,00 |
| 09.06.2021 | 66,59 | 66,82 | 65,61 | 65,77 | -1,19% | 13.895,00 |
| 08.06.2021 | 66,76 | 67,89 | 66,13 | 66,56 | 0,02% | 15.481,00 |
| 07.06.2021 | 66,76 | 67,27 | 66,01 | 66,55 | -1,03% | 16.169,00 |
| 04.06.2021 | 66,40 | 67,49 | 66,04 | 67,24 | 1,57% | 25.685,00 |
| 03.06.2021 | 67,39 | 67,39 | 66,20 | 66,20 | -1,58% | 10.096,00 |
| 02.06.2021 | 66,19 | 67,59 | 66,05 | 67,26 | 1,56% | 14.576,00 |
| 01.06.2021 | 65,58 | 67,77 | 65,57 | 66,23 | 1,24% | 59.135,00 |
| 31.05.2021 | 65,54 | 65,89 | 65,01 | 65,42 | -0,58% | 17.253,00 |
| 28.05.2021 | 64,31 | 66,52 | 64,12 | 65,80 | 2,81% | 24.028,00 |
| 27.05.2021 | 64,19 | 64,27 | 63,58 | 64,00 | -0,47% | 5.398,00 |
| 26.05.2021 | 64,09 | 64,49 | 63,67 | 64,30 | 1,13% | 14.405,00 |
| 25.05.2021 | 63,41 | 64,20 | 62,80 | 63,58 | 0,09% | 13.904,00 |
| 24.05.2021 | 63,11 | 63,97 | 63,01 | 63,52 | 0,59% | 5.029,00 |
| 21.05.2021 | 64,29 | 64,64 | 63,15 | 63,15 | -1,14% | 23.408,00 |
| 20.05.2021 | 62,59 | 63,98 | 62,10 | 63,88 | 2,34% | 30.667,00 |
| 19.05.2021 | 60,57 | 63,04 | 59,48 | 62,42 | 2,53% | 37.543,00 |
| 18.05.2021 | 61,84 | 62,29 | 60,83 | 60,88 | -1,01% | 16.380,00 |
| 17.05.2021 | 61,47 | 62,04 | 60,34 | 61,50 | 0,00% | 24.219,00 |
| 14.05.2021 | 60,86 | 61,77 | 59,97 | 61,50 | 1,32% | 21.866,00 |
| 13.05.2021 | 61,67 | 62,82 | 60,01 | 60,70 | -1,97% | 15.432,00 |
| 12.05.2021 | 62,60 | 63,35 | 61,38 | 61,92 | -2,37% | 17.575,00 |
| 11.05.2021 | 62,00 | 63,42 | 59,80 | 63,42 | 1,46% | 86.003,00 |
| 10.05.2021 | 65,09 | 65,09 | 62,49 | 62,51 | -3,62% | 38.709,00 |
| 07.05.2021 | 64,58 | 65,54 | 64,30 | 64,86 | 0,37% | 21.499,00 |
| 06.05.2021 | 64,94 | 65,15 | 63,43 | 64,62 | -0,60% | 38.654,00 |
| 05.05.2021 | 65,69 | 66,33 | 64,51 | 65,01 | -0,84% | 37.854,00 |
| 04.05.2021 | 65,25 | 65,70 | 64,10 | 65,56 | 0,55% | 73.769,00 |
| 03.05.2021 | 68,49 | 68,50 | 65,11 | 65,20 | -3,98% | 72.711,00 |
| 30.04.2021 | 68,73 | 69,58 | 67,81 | 67,90 | -1,95% | 26.325,00 |
| 29.04.2021 | 69,99 | 70,41 | 68,23 | 69,25 | -0,19% | 27.625,00 |
| 28.04.2021 | 72,81 | 74,47 | 69,32 | 69,38 | -1,83% | 123.989,00 |
| 27.04.2021 | 71,20 | 72,15 | 70,40 | 70,67 | -0,24% | 49.546,00 |
| 26.04.2021 | 68,59 | 71,11 | 68,39 | 70,84 | 3,49% | 75.833,00 |
| 23.04.2021 | 66,15 | 68,90 | 66,00 | 68,45 | 3,71% | 45.785,00 |
| 22.04.2021 | 67,89 | 68,16 | 65,51 | 66,00 | -2,37% | 36.531,00 |
| 21.04.2021 | 65,41 | 67,84 | 65,26 | 67,60 | 2,33% | 33.569,00 |
| 20.04.2021 | 67,14 | 67,59 | 65,32 | 66,06 | -1,77% | 35.822,00 |
| 19.04.2021 | 68,97 | 69,11 | 66,83 | 67,25 | -1,97% | 26.857,00 |
| 16.04.2021 | 69,05 | 70,43 | 68,06 | 68,60 | -1,21% | 26.233,00 |
| 15.04.2021 | 65,63 | 70,13 | 65,63 | 69,44 | 5,85% | 47.835,00 |
| 14.04.2021 | 67,18 | 67,45 | 65,16 | 65,60 | -1,99% | 31.129,00 |
| 13.04.2021 | 66,21 | 67,60 | 66,10 | 66,93 | 1,16% | 44.056,00 |
| 12.04.2021 | 69,59 | 69,59 | 65,55 | 66,16 | -5,28% | 26.412,00 |
| 09.04.2021 | 70,44 | 70,44 | 69,20 | 69,85 | 0,00% | 20.093,00 |
| 08.04.2021 | 69,90 | 70,40 | 69,33 | 69,85 | 0,42% | 22.876,00 |
| 07.04.2021 | 68,79 | 69,98 | 67,65 | 69,56 | 1,27% | 19.873,00 |
| 06.04.2021 | 69,90 | 70,60 | 68,33 | 68,69 | -0,28% | 36.211,00 |
| 01.04.2021 | 67,64 | 69,12 | 67,14 | 68,88 | 2,78% | 37.284,00 |
| 31.03.2021 | 64,66 | 67,54 | 64,48 | 67,02 | 4,04% | 37.135,00 |
| 30.03.2021 | 65,65 | 65,68 | 63,99 | 64,42 | -1,87% | 21.186,00 |
| 29.03.2021 | 65,69 | 66,11 | 64,80 | 65,65 | -0,71% | 42.330,00 |
| 26.03.2021 | 65,50 | 66,19 | 63,79 | 66,12 | 0,79% | 18.976,00 |
| 25.03.2021 | 64,96 | 65,79 | 63,51 | 65,60 | 1,69% | 21.472,00 |
| 24.03.2021 | 65,30 | 66,55 | 64,51 | 64,51 | -3,41% | 30.175,00 |
| 23.03.2021 | 67,24 | 67,93 | 65,81 | 66,79 | -1,46% | 15.631,00 |
| 22.03.2021 | 66,99 | 68,04 | 66,50 | 67,78 | 1,66% | 24.455,00 |
| 19.03.2021 | 65,50 | 67,00 | 65,30 | 66,67 | 2,36% | 28.258,00 |
| 18.03.2021 | 68,99 | 69,00 | 65,11 | 65,13 | -6,46% | 25.354,00 |
| 17.03.2021 | 69,69 | 70,00 | 67,57 | 69,63 | -0,77% | 42.097,00 |
| 16.03.2021 | 69,89 | 71,20 | 69,01 | 70,17 | 0,39% | 39.786,00 |
| 15.03.2021 | 68,40 | 69,93 | 67,60 | 69,90 | 2,92% | 47.645,00 |
| 12.03.2021 | 68,39 | 68,39 | 66,26 | 67,92 | 0,18% | 35.284,00 |
| 11.03.2021 | 65,51 | 68,41 | 65,51 | 67,80 | 4,31% | 34.949,00 |
| 10.03.2021 | 66,29 | 67,45 | 65,00 | 65,00 | -1,52% | 39.250,00 |
| 09.03.2021 | 62,81 | 66,66 | 62,81 | 66,00 | 5,26% | 49.084,00 |
| 08.03.2021 | 65,80 | 66,33 | 62,32 | 62,70 | -5,06% | 60.243,00 |
| 05.03.2021 | 64,39 | 66,49 | 62,36 | 66,04 | 1,40% | 68.845,00 |