167,010€
0,89%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 165,56 | 169,74 | 165,10 | 167,30 | 1,06% | 45.303,00 |
27.03.2024 | 165,08 | 167,50 | 162,38 | 165,54 | 0,90% | 41.825,00 |
26.03.2024 | 165,12 | 168,50 | 162,80 | 164,06 | -0,24% | 40.896,00 |
25.03.2024 | 164,26 | 168,68 | 158,76 | 164,46 | -0,58% | 110.583,00 |
22.03.2024 | 164,82 | 167,24 | 161,74 | 165,42 | 0,93% | 53.290,00 |
21.03.2024 | 168,14 | 171,00 | 163,58 | 163,90 | -1,93% | 80.954,00 |
20.03.2024 | 166,72 | 169,24 | 160,14 | 167,12 | 0,49% | 79.510,00 |
19.03.2024 | 171,80 | 173,60 | 163,32 | 166,30 | -4,97% | 126.434,00 |
18.03.2024 | 176,58 | 178,98 | 172,98 | 175,00 | -0,26% | 59.256,00 |
15.03.2024 | 170,02 | 177,98 | 169,10 | 175,46 | -0,39% | 41.298,00 |
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 |
07.12.2023 | 109,88 | 116,70 | 109,54 | 116,16 | 4,99% | 32.469,00 |
06.12.2023 | 110,50 | 113,70 | 110,46 | 110,64 | 2,31% | 18.102,00 |
05.12.2023 | 108,38 | 109,26 | 108,04 | 108,14 | -0,39% | 9.505,00 |
04.12.2023 | 110,92 | 111,56 | 107,66 | 108,56 | -2,13% | 13.093,00 |
01.12.2023 | 110,86 | 111,54 | 109,52 | 110,92 | 0,23% | 8.534,00 |
30.11.2023 | 113,44 | 114,14 | 110,38 | 110,66 | -2,38% | 11.806,00 |
29.11.2023 | 111,26 | 114,54 | 110,96 | 113,36 | 1,87% | 15.434,00 |
28.11.2023 | 111,86 | 112,00 | 110,08 | 111,28 | -1,19% | 11.106,00 |
27.11.2023 | 111,18 | 113,16 | 110,92 | 112,62 | 0,59% | 12.295,00 |
24.11.2023 | 112,12 | 112,70 | 111,18 | 111,96 | -0,14% | 11.897,00 |
23.11.2023 | 112,24 | 112,82 | 112,04 | 112,12 | -0,83% | 6.483,00 |
22.11.2023 | 108,10 | 114,54 | 108,10 | 113,06 | 3,97% | 30.986,00 |
21.11.2023 | 110,72 | 111,04 | 107,90 | 108,74 | -1,98% | 9.475,00 |
20.11.2023 | 110,20 | 111,42 | 109,94 | 110,94 | -0,07% | 13.497,00 |
17.11.2023 | 110,48 | 111,02 | 109,50 | 111,02 | 1,22% | 12.001,00 |
16.11.2023 | 108,48 | 110,16 | 107,28 | 109,68 | -0,63% | 15.489,00 |
15.11.2023 | 110,60 | 111,96 | 107,96 | 110,38 | -1,09% | 17.857,00 |
14.11.2023 | 109,36 | 112,68 | 108,82 | 111,60 | 1,86% | 17.640,00 |
13.11.2023 | 110,04 | 111,54 | 109,04 | 109,56 | -0,85% | 20.750,00 |
10.11.2023 | 106,48 | 110,74 | 105,48 | 110,50 | 2,94% | 18.188,00 |
09.11.2023 | 105,64 | 107,48 | 105,62 | 107,34 | 1,26% | 11.195,00 |
08.11.2023 | 106,16 | 107,80 | 105,70 | 106,00 | -0,54% | 11.024,00 |
07.11.2023 | 103,88 | 107,16 | 103,72 | 106,58 | 2,62% | 11.968,00 |