Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,75+1,64 (+2,47%)
Ab 03:15PM EDT. Markt geöffnet.
Zeitraum:
04. Okt. 2021 - 04. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Okt. 202268,2769,1867,3467,7567,7565.055.132
03. Okt. 202264,4666,9163,3966,1166,1183.734.300
30. Sept. 202263,6265,9163,3463,3663,3681.618.800
29. Sept. 202267,1567,2062,8364,1464,14102.552.400
28. Sept. 202267,1168,8066,5668,3668,3672.389.500
27. Sept. 202267,9068,7866,0067,1767,1794.871.800
26. Sept. 202267,8768,7466,2566,3066,3082.898.700
23. Sept. 202268,0069,0866,8267,9667,9687.569.300
22. Sept. 202273,8974,2969,1769,5069,50101.436.900
21. Sept. 202275,4478,4174,4574,4874,4882.069.700
20. Sept. 202276,0876,5874,7375,2575,2551.129.100
19. Sept. 202275,3977,3475,3576,7776,7764.966.900
16. Sept. 202275,6276,8274,6876,5176,5175.250.200
15. Sept. 202276,6477,9774,9176,6676,6681.818.000
14. Sept. 202277,1078,0875,8777,4577,4571.483.000
13. Sept. 202280,9681,4776,8077,0377,0380.921.200
12. Sept. 202284,8985,3583,4684,6484,6471.922.500
09. Sept. 202284,0385,6883,8485,4585,4568.907.700
08. Sept. 202280,0383,4579,2482,7882,7889.089.300
07. Sept. 202279,2480,2577,7479,6179,6167.891.200
06. Sept. 202280,4180,8978,3778,7278,7268.727.300
02. Sept. 202283,3283,6579,8180,2480,2484.890.600
01. Sept. 202282,3582,7678,5282,3382,3394.854.700
31. Aug. 202286,2886,7283,7284,8784,8764.991.700
30. Aug. 202290,0690,1585,3486,9486,9469.087.100
29. Aug. 202290,0591,1988,2688,4988,4961.142.500
26. Aug. 202296,2997,6091,1291,1891,1865.552.500
25. Aug. 202293,1497,5793,1497,1897,1861.016.200
24. Aug. 202292,2193,3890,9092,7392,7356.520.400
23. Aug. 202292,3994,4492,1192,4992,4952.927.000
22. Aug. 202294,4095,0292,3692,8492,8461.837.300
19. Aug. 202298,6799,2594,5995,9595,9567.221.700
18. Aug. 202297,74101,0796,73100,44100,4476.059.500
17. Aug. 202299,2699,6496,7398,2798,2763.735.600
16. Aug. 2022100,84101,4598,32100,20100,2060.220.700
15. Aug. 2022100,51101,8599,80101,01101,0161.327.100
12. Aug. 202299,20101,4098,48100,83100,8372.316.300
11. Aug. 202299,93102,3798,0098,1298,1277.516.900
10. Aug. 202298,4599,3595,6199,0599,0583.416.100
09. Aug. 202297,9598,0593,6795,5495,5489.473.700
08. Aug. 2022100,06101,8097,99100,07100,0792.606.800
05. Aug. 2022101,05103,86100,98102,31102,3193.859.900
04. Aug. 202297,50104,5997,26103,91103,91125.855.800
03. Aug. 202294,8398,7793,6298,0998,09131.142.000
02. Aug. 202295,71100,9295,3699,2999,29116.734.100
01. Aug. 202295,5998,3993,9696,7896,7896.477.500
29. Juli 202290,7094,8190,5694,4794,4776.630.700
28. Juli 202290,4292,2288,5991,6791,6779.009.200
27. Juli 202286,9490,6286,2989,8289,8278.301.600
26. Juli 202287,0087,7584,7185,2585,2569.180.400
25. Juli 202286,5787,6085,1287,5487,5470.083.000
22. Juli 202290,2090,6987,0488,1088,1076.989.700
21. Juli 202289,6091,5888,2291,0991,0990.449.300
20. Juli 202285,3989,9285,0889,4389,4388.348.600
19. Juli 202282,7686,4182,1985,8885,8885.047.500
18. Juli 202282,2184,4780,9481,4381,4390.464.300
15. Juli 202279,3681,2077,9081,1181,1176.050.600
14. Juli 202278,2379,2576,0078,6078,6083.493.600
13. Juli 202274,9479,1174,4877,5277,5279.355.000
12. Juli 202276,9877,4474,4376,3676,3677.873.200
11. Juli 202277,8578,2975,8476,9576,9576.150.300
08. Juli 202278,3180,4777,4079,3579,3583.405.900
07. Juli 202277,1979,9976,9079,3079,3083.640.900
06. Juli 202275,1776,2873,5575,3575,3585.458.900
05. Juli 202271,9875,2171,6075,2075,2095.589.000
01. Juli 202275,1975,4572,6973,6773,6787.734.200
30. Juni 202277,7378,9175,4876,4776,47105.368.600
29. Juni 202279,5579,7576,5177,9977,99104.140.900
28. Juni 202285,7186,7380,4380,7880,7895.618.600
27. Juni 202287,3688,2285,2586,1686,1674.663.500
24. Juni 202283,5687,5383,0887,0887,0888.553.900
23. Juni 202284,3284,4180,2382,4382,43100.614.600
22. Juni 202284,4086,3883,3083,7583,7586.634.700
21. Juni 202284,1785,8182,6083,7983,7987.780.600
17. Juni 202282,1982,9479,4381,5781,57105.212.300
16. Juni 202286,6386,7380,6482,0582,05102.433.300
15. Juni 202287,9090,8686,1989,3089,3095.774.800
14. Juni 202287,4188,3085,8286,9986,9984.066.600
13. Juni 202291,2692,0386,6486,9986,9998.148.800
10. Juni 202298,8299,9394,2594,8294,82102.135.400
09. Juni 2022101,57103,9498,7498,8098,8095.299.000
08. Juni 2022104,57105,85100,41101,90101,9097.641.900
07. Juni 2022104,24106,24102,61105,28105,2879.022.900
06. Juni 2022108,27109,57104,23105,65105,6596.726.900
03. Juni 2022105,80109,39104,65106,30106,30110.844.700
02. Juni 2022100,78109,50100,78108,59108,59120.953.800
01. Juni 2022102,13103,5799,55101,22101,2299.351.400
31. Mai 2022102,43104,55100,04101,86101,86125.102.900
27. Mai 2022100,14102,4099,38102,26102,26104.348.400
26. Mai 202291,34100,3390,7498,7598,75128.792.700
25. Mai 202290,4393,8989,5292,6592,65111.771.100
24. Mai 202292,5493,4289,6291,1691,16123.341.400
23. Mai 202291,6695,1990,9295,0795,07128.773.000
20. Mai 202298,3998,6488,2693,5093,50164.126.800
19. Mai 202296,69100,6995,0996,6796,67141.506.200
18. Mai 2022100,00104,2295,7196,2896,28142.603.200
17. Mai 202297,88103,2097,54102,47102,47164.227.200
16. Mai 202293,8698,1793,0894,2494,24131.065.700
13. Mai 202288,3096,5788,2295,1295,12138.068.100
12. Mai 202286,6088,5583,2787,0687,06129.214.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...