Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,86-3,42 (-2,09%)
Ab 02:11PM EDT. Markt geöffnet.
Zeitraum:
15. Apr. 2023 - 15. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Apr. 2024164,40164,44158,77159,86159,8645.069.764
12. Apr. 2024164,53165,70161,82163,28163,2863.334.200
11. Apr. 2024167,55170,95166,55170,50170,5048.994.500
10. Apr. 2024166,71169,78164,00167,14167,1459.600.000
09. Apr. 2024170,21171,60167,29170,78170,7842.928.000
08. Apr. 2024168,20171,66166,82169,90169,9043.997.500
05. Apr. 2024168,10172,69165,58170,42170,4266.025.200
04. Apr. 2024182,92183,02165,65165,83165,8388.280.000
03. Apr. 2024177,54182,05176,70180,77180,7749.835.100
02. Apr. 2024179,47180,10174,83178,70178,7061.598.800
01. Apr. 2024180,10187,24179,90183,34183,3474.299.900
28. März 2024179,47183,40178,30180,49180,4957.628.600
27. März 2024179,96181,23175,40179,59179,5955.685.600
26. März 2024179,54182,60176,33177,87177,8765.322.400
25. März 2024172,90182,80172,00178,63178,6371.935.300
22. März 2024177,21180,76175,05179,65179,6557.832.100
21. März 2024185,97187,69177,66178,68178,6875.265.600
20. März 2024182,03182,68174,00179,73179,7381.773.100
19. März 2024183,16185,61177,36181,42181,4283.509.500
18. März 2024193,29193,50188,05190,65190,6559.306.900
15. März 2024184,83193,80184,48191,06191,0695.225.700
14. März 2024192,92196,93184,03187,06187,0684.490.500
13. März 2024198,73198,83192,70194,79194,7970.526.900
12. März 2024200,52202,85194,27202,76202,7668.951.700
11. März 2024203,01203,55196,70198,39198,3973.098.600
08. März 2024213,41227,30205,60207,39207,39120.592.600
07. März 2024212,52213,83208,22211,38211,3863.869.000
06. März 2024210,43214,81207,32210,63210,6386.687.000
05. März 2024200,50205,33199,15205,13205,1365.407.100
04. März 2024205,16211,01203,50205,36205,3686.835.300
01. März 2024197,91202,72195,42202,64202,64103.583.000
29. Feb. 2024179,82193,00179,82192,53192,53105.538.500
28. Feb. 2024176,25176,84173,59176,54176,5435.914.400
27. Feb. 2024175,92178,46172,49178,00178,0043.665.200
26. Feb. 2024178,78179,84174,81176,01176,0145.435.100
23. Feb. 2024181,86183,80174,55176,52176,5269.207.400
22. Feb. 2024173,20183,83172,00181,86181,86100.684.700
21. Feb. 2024162,74164,90161,81164,29164,2948.774.600
20. Feb. 2024171,14171,81162,00165,69165,6966.550.000
16. Feb. 2024177,45180,33173,25173,87173,8753.896.000
15. Feb. 2024179,14180,50175,26176,76176,7651.126.400
14. Feb. 2024173,47178,74172,88178,70178,7057.402.500
13. Feb. 2024167,94173,17164,30171,54171,5463.071.300
12. Feb. 2024172,68177,41170,67171,91171,9158.177.100
09. Feb. 2024171,00175,10168,66172,48172,4856.375.700
08. Feb. 2024170,33172,17168,60169,35169,3543.385.300
07. Feb. 2024169,47172,97168,20170,94170,9453.665.400
06. Feb. 2024173,15173,88165,50167,88167,8868.854.100
05. Feb. 2024179,09180,01171,11174,23174,2376.349.200
02. Feb. 2024173,79179,00173,05177,66177,6682.078.100
01. Feb. 2024169,27171,14165,86170,48170,4891.576.700
31. Jan. 2024165,74171,30162,56167,69167,69133.157.300
30. Jan. 2024176,13178,48169,52172,06172,06122.265.700
29. Jan. 2024178,77178,89174,40177,83177,8389.384.500
26. Jan. 2024175,29181,23174,15177,25177,25107.381.200
25. Jan. 2024183,41184,92177,63180,33180,33127.171.400
24. Jan. 2024172,55180,58170,56178,29178,29125.516.400
23. Jan. 2024166,50169,63164,27168,42168,4276.830.500
22. Jan. 2024174,39174,72164,15168,18168,18122.973.800
19. Jan. 2024165,80174,25162,20174,23174,23139.825.500
18. Jan. 2024166,20168,60158,22162,67162,67131.864.900
17. Jan. 2024158,45160,64154,40160,17160,17104.085.000
16. Jan. 2024150,36159,72149,98158,74158,74112.711.400
12. Jan. 2024148,04148,75145,00146,56146,5648.250.800
11. Jan. 2024148,52150,38143,69148,02148,0262.764.600
10. Jan. 2024150,07150,88146,65148,54148,5456.951.200
09. Jan. 2024145,95149,86145,08149,26149,2667.875.700
08. Jan. 2024140,36147,15140,15146,18146,1871.756.900
05. Jan. 2024136,78141,01136,44138,58138,5869.595.000
04. Jan. 2024134,30137,70134,00136,01136,0158.610.300
03. Jan. 2024135,71137,43133,74135,32135,3261.988.600
02. Jan. 2024144,28144,40137,43138,58138,5864.902.000
29. Dez. 2023149,50151,05147,20147,41147,4162.028.200
28. Dez. 2023146,80150,41145,95148,76148,7663.800.700
27. Dez. 2023144,72146,25143,18146,07146,0749.033.400
26. Dez. 2023140,07143,85139,92143,41143,4147.157.400
22. Dez. 2023140,48140,70138,31139,60139,6035.370.400
21. Dez. 2023138,14139,98137,38139,91139,9147.179.400
20. Dez. 2023139,00139,58135,37135,47135,4754.671.700
19. Dez. 2023138,57143,47138,56140,15140,1563.739.800
18. Dez. 2023139,15139,79137,65138,90138,9045.199.500
15. Dez. 2023139,52140,89137,25139,15139,1570.178.600
14. Dez. 2023138,89141,82135,73138,00138,0076.115.200
13. Dez. 2023137,97139,24136,03138,19138,1970.651.600
12. Dez. 2023132,25139,89131,90137,61137,61111.677.800
11. Dez. 2023130,56135,04128,25134,41134,4198.668.300
08. Dez. 2023129,54131,00126,89128,92128,9289.273.900
07. Dez. 2023120,79128,68119,56128,37128,37118.579.100
06. Dez. 2023120,69122,83116,38116,82116,8260.599.000
05. Dez. 2023117,43118,49116,45118,38118,3839.191.600
04. Dez. 2023119,75119,90116,37118,57118,5739.854.400
01. Dez. 2023119,88121,40118,65121,39121,3937.017.600
30. Nov. 2023123,61124,05119,65121,16121,1644.494.200
29. Nov. 2023123,98125,73123,48123,85123,8537.876.300
28. Nov. 2023121,98122,54120,79122,01122,0132.047.100
27. Nov. 2023122,07123,89121,77122,65122,6532.743.000
24. Nov. 2023122,03123,25121,54122,31122,3119.001.000
22. Nov. 2023120,00124,76119,95122,51122,5156.862.200
21. Nov. 2023120,54120,65117,94119,16119,1641.064.800
20. Nov. 2023120,70121,93120,07121,53121,5343.138.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...