Börse:
72,835€
-0,46%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
72,180€
Ask:
73,490€
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 73,20 | 73,70 | 72,23 | 73,49 | 0,44% | 18.500,00 |
| 26.11.2020 | 72,99 | 73,37 | 72,59 | 73,17 | 0,58% | 15.320,00 |
| 25.11.2020 | 71,99 | 73,75 | 71,22 | 72,75 | 1,49% | 49.821,00 |
| 24.11.2020 | 72,64 | 72,64 | 70,35 | 71,68 | -0,31% | 30.362,00 |
| 23.11.2020 | 71,50 | 73,78 | 71,35 | 71,90 | 0,84% | 56.190,00 |
| 20.11.2020 | 71,74 | 72,48 | 71,27 | 71,30 | -0,90% | 28.050,00 |
| 19.11.2020 | 69,59 | 72,01 | 68,78 | 71,95 | 3,38% | 33.130,00 |
| 18.11.2020 | 69,83 | 70,64 | 69,35 | 69,60 | -1,04% | 21.783,00 |
| 17.11.2020 | 70,49 | 71,38 | 69,91 | 70,33 | -0,16% | 26.767,00 |
| 16.11.2020 | 69,39 | 70,60 | 68,10 | 70,44 | 2,18% | 63.674,00 |
| 13.11.2020 | 69,89 | 70,17 | 68,11 | 68,94 | -0,58% | 34.610,00 |
| 12.11.2020 | 69,32 | 70,11 | 68,11 | 69,34 | 0,32% | 41.556,00 |
| 11.11.2020 | 66,29 | 69,27 | 66,01 | 69,12 | 4,47% | 57.609,00 |
| 10.11.2020 | 70,49 | 70,59 | 65,72 | 66,16 | -6,42% | 116.390,00 |
| 09.11.2020 | 73,25 | 74,92 | 69,58 | 70,70 | -2,33% | 101.473,00 |
| 06.11.2020 | 70,03 | 72,49 | 69,11 | 72,39 | 2,86% | 60.679,00 |
| 05.11.2020 | 69,93 | 71,79 | 69,29 | 70,38 | 1,22% | 47.226,00 |
| 04.11.2020 | 68,76 | 69,92 | 66,13 | 69,53 | 5,67% | 64.494,00 |
| 03.11.2020 | 64,49 | 65,80 | 63,80 | 65,80 | 2,86% | 31.152,00 |
| 02.11.2020 | 64,94 | 65,51 | 63,46 | 63,97 | -1,19% | 34.686,00 |
| 30.10.2020 | 65,52 | 66,50 | 63,80 | 64,74 | -3,32% | 40.815,00 |
| 29.10.2020 | 65,51 | 67,87 | 64,95 | 66,96 | 2,26% | 40.566,00 |
| 28.10.2020 | 67,44 | 67,74 | 64,31 | 65,48 | -3,35% | 83.174,00 |
| 27.10.2020 | 69,99 | 71,68 | 64,57 | 67,75 | -3,65% | 129.759,00 |
| 26.10.2020 | 70,90 | 71,72 | 68,39 | 70,32 | 1,77% | 70.771,00 |
| 23.10.2020 | 67,79 | 69,23 | 67,11 | 69,10 | 2,74% | 46.022,00 |
| 22.10.2020 | 66,70 | 68,30 | 66,06 | 67,26 | 0,60% | 33.704,00 |
| 21.10.2020 | 69,05 | 71,50 | 66,86 | 66,86 | -3,03% | 42.457,00 |
| 20.10.2020 | 69,91 | 70,25 | 68,20 | 68,95 | -1,25% | 22.013,00 |
| 19.10.2020 | 71,39 | 71,85 | 69,28 | 69,82 | -1,48% | 38.721,00 |
| 16.10.2020 | 71,25 | 71,63 | 70,43 | 70,87 | -0,32% | 14.356,00 |
| 15.10.2020 | 71,00 | 72,33 | 69,30 | 71,10 | -1,28% | 95.367,00 |
| 14.10.2020 | 73,06 | 74,10 | 71,07 | 72,02 | -1,03% | 32.623,00 |
| 13.10.2020 | 71,79 | 73,28 | 71,37 | 72,77 | 1,85% | 67.160,00 |
| 12.10.2020 | 71,00 | 72,05 | 70,42 | 71,45 | 1,58% | 50.476,00 |
| 09.10.2020 | 73,82 | 74,59 | 69,01 | 70,34 | -4,52% | 102.558,00 |
| 08.10.2020 | 74,24 | 75,49 | 73,05 | 73,67 | -0,31% | 56.646,00 |
| 07.10.2020 | 72,44 | 74,53 | 72,08 | 73,90 | 2,44% | 35.999,00 |
| 06.10.2020 | 73,15 | 73,87 | 71,20 | 72,14 | -1,08% | 39.309,00 |
| 05.10.2020 | 70,33 | 73,35 | 70,15 | 72,93 | 3,92% | 46.430,00 |
| 02.10.2020 | 71,00 | 72,16 | 69,70 | 70,18 | -3,05% | 52.610,00 |
| 01.10.2020 | 70,40 | 72,71 | 70,00 | 72,39 | 3,24% | 33.345,00 |
| 30.09.2020 | 69,23 | 70,76 | 68,40 | 70,12 | 0,60% | 22.447,00 |
| 29.09.2020 | 68,50 | 70,29 | 67,44 | 69,70 | 2,59% | 30.914,00 |
| 28.09.2020 | 67,81 | 68,49 | 66,50 | 67,94 | 1,45% | 23.518,00 |
| 25.09.2020 | 65,53 | 67,34 | 64,20 | 66,97 | 3,35% | 18.011,00 |
| 24.09.2020 | 63,85 | 66,10 | 63,23 | 64,80 | 1,35% | 23.706,00 |
| 23.09.2020 | 66,60 | 67,02 | 63,86 | 63,94 | -3,91% | 21.570,00 |
| 22.09.2020 | 66,49 | 67,12 | 64,44 | 66,54 | 0,33% | 23.537,00 |
| 21.09.2020 | 62,43 | 66,32 | 61,56 | 66,32 | 4,77% | 48.147,00 |
| 18.09.2020 | 64,94 | 65,50 | 62,31 | 63,30 | -1,66% | 17.678,00 |
| 17.09.2020 | 64,79 | 64,79 | 62,43 | 64,37 | -0,97% | 29.813,00 |
| 16.09.2020 | 66,43 | 67,27 | 65,00 | 65,00 | -2,74% | 21.832,00 |
| 15.09.2020 | 65,89 | 67,69 | 64,00 | 66,83 | 1,57% | 27.111,00 |
| 14.09.2020 | 64,80 | 66,38 | 63,90 | 65,80 | 2,29% | 33.013,00 |
| 11.09.2020 | 67,26 | 68,14 | 63,40 | 64,33 | -3,96% | 50.796,00 |
| 10.09.2020 | 69,99 | 70,19 | 66,47 | 66,98 | -3,67% | 28.678,00 |
| 09.09.2020 | 66,93 | 69,99 | 66,19 | 69,53 | 3,84% | 37.325,00 |
| 08.09.2020 | 69,66 | 69,70 | 65,21 | 66,96 | -4,06% | 49.495,00 |
| 07.09.2020 | 69,47 | 69,79 | 67,68 | 69,79 | 0,24% | 23.364,00 |
| 04.09.2020 | 67,69 | 71,35 | 64,75 | 69,62 | 0,33% | 107.497,00 |
| 03.09.2020 | 76,99 | 76,99 | 68,98 | 69,39 | -9,06% | 103.029,00 |
| 02.09.2020 | 77,59 | 79,63 | 75,06 | 76,30 | -1,43% | 73.918,00 |
| 01.09.2020 | 76,24 | 77,56 | 75,38 | 77,41 | 1,75% | 71.043,00 |
| 31.08.2020 | 72,50 | 77,50 | 71,17 | 76,08 | 6,08% | 56.354,00 |
| 28.08.2020 | 71,21 | 72,32 | 70,08 | 71,72 | 1,03% | 14.774,00 |
| 27.08.2020 | 72,17 | 73,39 | 70,15 | 70,99 | -2,35% | 38.840,00 |
| 26.08.2020 | 73,49 | 74,20 | 72,09 | 72,70 | -0,15% | 39.300,00 |
| 25.08.2020 | 70,58 | 73,16 | 69,62 | 72,81 | 3,67% | 43.296,00 |
| 24.08.2020 | 70,66 | 72,07 | 70,01 | 70,23 | -1,49% | 67.149,00 |
| 21.08.2020 | 69,86 | 71,63 | 69,57 | 71,29 | 2,05% | 45.361,00 |
| 20.08.2020 | 67,55 | 69,86 | 67,01 | 69,86 | 2,36% | 23.299,00 |
| 19.08.2020 | 68,00 | 68,85 | 67,49 | 68,25 | -0,32% | 20.943,00 |
| 18.08.2020 | 69,54 | 69,90 | 67,97 | 68,47 | -1,58% | 39.556,00 |
| 17.08.2020 | 68,70 | 69,96 | 68,11 | 69,57 | 1,18% | 24.856,00 |
| 14.08.2020 | 69,70 | 70,26 | 68,29 | 68,76 | -0,92% | 12.635,00 |
| 13.08.2020 | 70,24 | 70,91 | 68,92 | 69,40 | -1,01% | 28.997,00 |
| 12.08.2020 | 66,62 | 70,24 | 65,90 | 70,11 | 6,79% | 61.366,00 |
| 11.08.2020 | 70,22 | 70,93 | 65,01 | 65,65 | -6,41% | 83.355,00 |
| 10.08.2020 | 72,57 | 72,80 | 67,39 | 70,15 | -2,84% | 79.771,00 |
| 07.08.2020 | 73,21 | 74,00 | 70,24 | 72,20 | -1,10% | 39.527,00 |
| 06.08.2020 | 71,99 | 73,43 | 71,11 | 73,00 | 1,32% | 41.614,00 |
| 05.08.2020 | 72,60 | 73,39 | 70,02 | 72,05 | -0,21% | 63.793,00 |
| 04.08.2020 | 66,24 | 72,90 | 65,65 | 72,20 | 8,98% | 70.036,00 |
| 03.08.2020 | 65,93 | 67,39 | 65,57 | 66,25 | 1,07% | 54.243,00 |
| 31.07.2020 | 66,00 | 67,75 | 63,67 | 65,55 | -0,95% | 60.668,00 |
| 30.07.2020 | 64,61 | 67,00 | 63,22 | 66,18 | 2,11% | 75.785,00 |
| 29.07.2020 | 63,33 | 65,57 | 62,83 | 64,81 | 12,11% | 167.387,00 |
| 28.07.2020 | 58,40 | 59,50 | 57,21 | 57,81 | -1,62% | 56.145,00 |
| 27.07.2020 | 58,70 | 60,86 | 57,65 | 58,76 | -1,26% | 98.502,00 |
| 24.07.2020 | 54,70 | 60,09 | 52,50 | 59,51 | 15,69% | 178.250,00 |
| 23.07.2020 | 53,48 | 54,18 | 50,46 | 51,44 | -3,54% | 73.205,00 |
| 22.07.2020 | 49,46 | 53,60 | 48,87 | 53,33 | 7,66% | 143.713,00 |
| 21.07.2020 | 50,50 | 51,10 | 49,09 | 49,54 | -1,13% | 59.411,00 |
| 20.07.2020 | 47,99 | 50,10 | 47,65 | 50,10 | 3,81% | 58.050,00 |
| 17.07.2020 | 48,01 | 48,81 | 47,86 | 48,26 | 0,50% | 50.233,00 |
| 16.07.2020 | 48,40 | 48,40 | 47,11 | 48,02 | -0,99% | 45.168,00 |
| 15.07.2020 | 48,60 | 48,62 | 46,92 | 48,50 | 1,00% | 37.086,00 |
| 14.07.2020 | 47,64 | 48,34 | 46,00 | 48,02 | 1,76% | 80.273,00 |
| 13.07.2020 | 49,60 | 51,35 | 47,06 | 47,19 | -4,46% | 69.880,00 |