Börse:
70,050€
0,88%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
69,880€
Ask:
70,220€
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 66,81 | 70,26 | 66,81 | 69,91 | 3,07% | 41.166,00 |
| 25.02.2021 | 71,74 | 71,74 | 67,08 | 67,82 | -4,75% | 47.378,00 |
| 24.02.2021 | 69,01 | 71,34 | 68,46 | 71,20 | 1,70% | 36.341,00 |
| 23.02.2021 | 70,58 | 70,96 | 65,52 | 70,01 | -0,57% | 85.151,00 |
| 22.02.2021 | 73,89 | 74,10 | 70,06 | 70,41 | -4,45% | 37.255,00 |
| 19.02.2021 | 73,44 | 74,50 | 72,89 | 73,69 | 0,01% | 19.158,00 |
| 18.02.2021 | 74,59 | 74,59 | 72,37 | 73,68 | -1,56% | 27.950,00 |
| 17.02.2021 | 75,50 | 76,20 | 73,72 | 74,85 | -1,03% | 36.734,00 |
| 16.02.2021 | 78,19 | 78,19 | 74,84 | 75,63 | -3,27% | 48.082,00 |
| 15.02.2021 | 78,00 | 78,22 | 77,60 | 78,19 | 0,81% | 40.356,00 |
| 12.02.2021 | 75,98 | 77,68 | 75,90 | 77,56 | 1,88% | 41.217,00 |
| 11.02.2021 | 76,17 | 77,00 | 75,25 | 76,13 | 0,07% | 18.057,00 |
| 10.02.2021 | 75,07 | 76,88 | 74,80 | 76,08 | 1,24% | 34.197,00 |
| 09.02.2021 | 75,88 | 76,29 | 74,91 | 75,15 | -0,70% | 40.482,00 |
| 08.02.2021 | 73,57 | 76,25 | 73,01 | 75,68 | 3,53% | 58.506,00 |
| 05.02.2021 | 73,69 | 73,79 | 72,24 | 73,10 | -0,23% | 39.409,00 |
| 04.02.2021 | 73,34 | 73,99 | 72,70 | 73,27 | 0,36% | 28.293,00 |
| 03.02.2021 | 74,59 | 74,59 | 72,76 | 73,01 | -1,34% | 41.615,00 |
| 02.02.2021 | 73,29 | 74,20 | 72,41 | 74,00 | 1,89% | 43.694,00 |
| 01.02.2021 | 71,15 | 72,79 | 70,05 | 72,63 | 2,64% | 82.403,00 |
| 29.01.2021 | 71,99 | 72,71 | 70,11 | 70,76 | -2,17% | 59.295,00 |
| 28.01.2021 | 73,09 | 74,44 | 71,54 | 72,33 | -1,28% | 76.649,00 |
| 27.01.2021 | 77,70 | 78,45 | 71,49 | 73,27 | -6,03% | 137.164,00 |
| 26.01.2021 | 77,58 | 78,55 | 77,14 | 77,97 | 0,31% | 74.020,00 |
| 25.01.2021 | 77,70 | 78,93 | 75,45 | 77,73 | 1,61% | 92.692,00 |
| 22.01.2021 | 76,11 | 78,88 | 75,51 | 76,50 | 1,51% | 63.743,00 |
| 21.01.2021 | 73,75 | 75,69 | 72,87 | 75,36 | 2,46% | 29.563,00 |
| 20.01.2021 | 74,20 | 75,05 | 73,18 | 73,55 | -0,50% | 35.505,00 |
| 19.01.2021 | 73,79 | 74,60 | 71,98 | 73,92 | 0,43% | 54.557,00 |
| 18.01.2021 | 72,92 | 73,70 | 72,60 | 73,60 | 0,68% | 21.920,00 |
| 15.01.2021 | 74,80 | 75,40 | 72,90 | 73,10 | -2,09% | 39.601,00 |
| 14.01.2021 | 75,50 | 76,01 | 74,36 | 74,66 | -1,32% | 44.324,00 |
| 13.01.2021 | 78,59 | 78,98 | 74,71 | 75,66 | -3,40% | 76.889,00 |
| 12.01.2021 | 80,80 | 81,38 | 77,08 | 78,32 | -2,09% | 67.844,00 |
| 11.01.2021 | 77,60 | 81,60 | 77,07 | 79,99 | 3,12% | 80.402,00 |
| 08.01.2021 | 77,25 | 78,39 | 76,49 | 77,57 | 0,10% | 43.640,00 |
| 07.01.2021 | 74,05 | 77,88 | 73,40 | 77,49 | 5,50% | 34.947,00 |
| 06.01.2021 | 74,99 | 75,01 | 72,72 | 73,45 | -2,59% | 34.250,00 |
| 05.01.2021 | 75,59 | 75,94 | 74,47 | 75,40 | 0,15% | 18.783,00 |
| 04.01.2021 | 75,00 | 78,25 | 74,18 | 75,29 | 1,84% | 48.748,00 |
| 30.12.2020 | 74,22 | 74,31 | 73,85 | 73,93 | 0,33% | 10.800,00 |
| 29.12.2020 | 75,00 | 75,29 | 73,08 | 73,69 | -1,63% | 43.671,00 |
| 28.12.2020 | 75,41 | 76,50 | 74,29 | 74,91 | -0,12% | 36.250,00 |
| 23.12.2020 | 76,18 | 76,58 | 74,92 | 75,00 | -2,22% | 19.957,00 |
| 22.12.2020 | 75,70 | 76,94 | 74,49 | 76,70 | 0,63% | 29.981,00 |
| 21.12.2020 | 77,47 | 78,49 | 74,64 | 76,22 | -2,33% | 56.358,00 |
| 18.12.2020 | 79,25 | 79,89 | 76,65 | 78,04 | -0,71% | 42.223,00 |
| 17.12.2020 | 79,74 | 79,90 | 78,60 | 78,60 | -0,96% | 28.281,00 |
| 16.12.2020 | 80,08 | 80,21 | 78,39 | 79,36 | -0,70% | 47.412,00 |
| 15.12.2020 | 78,49 | 80,55 | 77,82 | 79,92 | 2,41% | 90.339,00 |
| 14.12.2020 | 75,95 | 78,49 | 75,41 | 78,04 | 3,13% | 56.494,00 |
| 11.12.2020 | 75,39 | 76,13 | 74,48 | 75,67 | 0,03% | 35.429,00 |
| 10.12.2020 | 74,07 | 75,89 | 73,01 | 75,65 | 1,50% | 59.552,00 |
| 09.12.2020 | 77,00 | 78,26 | 73,70 | 74,53 | -3,09% | 55.836,00 |
| 08.12.2020 | 77,65 | 78,10 | 75,88 | 76,91 | -0,77% | 28.968,00 |
| 07.12.2020 | 78,02 | 79,19 | 76,60 | 77,51 | -0,30% | 64.812,00 |
| 04.12.2020 | 75,86 | 77,97 | 74,51 | 77,74 | 2,16% | 36.843,00 |
| 03.12.2020 | 76,71 | 77,73 | 75,76 | 76,10 | -1,92% | 35.946,00 |
| 02.12.2020 | 76,76 | 79,63 | 76,02 | 77,59 | 0,96% | 47.378,00 |
| 01.12.2020 | 77,50 | 77,99 | 75,75 | 76,85 | -0,84% | 59.477,00 |
| 30.11.2020 | 73,44 | 77,69 | 72,01 | 77,50 | 5,46% | 106.603,00 |
| 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 |