Börse:
73,890€
3,27%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
73,830€
Ask:
73,950€
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2022 | 72,85 | 74,16 | 72,06 | 73,83 | 3,18% | - |
| 05.07.2022 | 70,41 | 72,86 | 69,87 | 71,55 | 2,24% | 57.042,00 |
| 04.07.2022 | 70,47 | 70,47 | 69,30 | 69,98 | -1,30% | 29.695,00 |
| 01.07.2022 | 71,90 | 72,64 | 70,10 | 70,90 | -4,23% | 67.231,00 |
| 30.06.2022 | 73,40 | 75,46 | 72,50 | 74,03 | -0,01% | 79.131,00 |
| 29.06.2022 | 76,90 | 76,90 | 73,36 | 74,04 | -4,89% | 36.153,00 |
| 28.06.2022 | 81,97 | 82,43 | 77,74 | 77,85 | -5,58% | 25.380,00 |
| 27.06.2022 | 82,64 | 83,67 | 80,69 | 82,45 | 0,92% | 22.532,00 |
| 24.06.2022 | 79,00 | 82,69 | 78,89 | 81,70 | 4,74% | 24.023,00 |
| 23.06.2022 | 78,99 | 80,89 | 77,77 | 78,00 | -3,05% | 37.360,00 |
| 22.06.2022 | 78,03 | 81,30 | 77,27 | 80,45 | -0,04% | 62.510,00 |
| 21.06.2022 | 79,03 | 81,16 | 78,48 | 80,48 | 2,54% | 83.661,00 |
| 20.06.2022 | 77,85 | 78,50 | 77,60 | 78,49 | 0,87% | 21.784,00 |
| 17.06.2022 | 78,65 | 79,35 | 76,15 | 77,81 | -1,12% | 81.870,00 |
| 16.06.2022 | 84,60 | 84,60 | 78,50 | 78,69 | -6,96% | 102.463,00 |
| 15.06.2022 | 83,97 | 85,01 | 83,05 | 84,58 | 0,64% | 48.204,00 |
| 14.06.2022 | 85,48 | 85,62 | 82,43 | 84,04 | -1,59% | 60.651,00 |
| 13.06.2022 | 87,90 | 88,43 | 84,57 | 85,40 | -5,01% | 97.536,00 |
| 10.06.2022 | 94,78 | 94,78 | 89,64 | 89,90 | -5,79% | 63.219,00 |
| 09.06.2022 | 95,14 | 97,35 | 94,00 | 95,43 | -1,14% | 29.905,00 |
| 08.06.2022 | 98,01 | 98,53 | 96,53 | 96,53 | -1,05% | 36.311,00 |
| 07.06.2022 | 97,41 | 99,14 | 96,50 | 97,55 | -1,53% | 27.755,00 |
| 06.06.2022 | 99,16 | 102,08 | 98,78 | 99,07 | 0,06% | 31.789,00 |
| 03.06.2022 | 100,72 | 101,60 | 97,87 | 99,01 | 0,02% | 50.219,00 |
| 02.06.2022 | 94,99 | 99,53 | 93,87 | 98,99 | 4,23% | 62.411,00 |
| 01.06.2022 | 95,06 | 96,60 | 94,28 | 94,97 | -1,22% | 38.191,00 |
| 31.05.2022 | 95,64 | 96,95 | 93,80 | 96,14 | 0,02% | 44.372,00 |
| 30.05.2022 | 96,32 | 97,75 | 95,83 | 96,12 | 2,21% | 25.686,00 |
| 27.05.2022 | 92,30 | 95,25 | 91,75 | 94,04 | 2,34% | 48.951,00 |
| 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 |