Deutsche Märkte öffnen in 3 Stunden 43 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,40+0,24 (+0,32%)
Börsenschluss: 04:00PM EST
75,30 -0,10 (-0,13%)
Nachbörse: 07:59PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202373,7076,7473,4975,4075,4058.066.200
26. Jan. 202376,5077,0874,2875,1675,1649.583.900
25. Jan. 202372,9075,1272,0974,9174,9149.932.600
24. Jan. 202373,7575,6473,4274,7074,7060.822.600
23. Jan. 202372,2276,5971,5476,5376,5384.293.200
20. Jan. 202368,0170,1367,4570,0770,0747.673.200
19. Jan. 202368,9769,2567,2767,7167,7147.189.900
18. Jan. 202371,8772,7870,5070,5370,5339.538.700
17. Jan. 202370,8772,6670,6571,5971,5942.621.300
13. Jan. 202369,8471,1069,2371,0071,0045.719.500
12. Jan. 202370,0771,6567,1870,8070,8070.066.200
11. Jan. 202368,3969,1367,2269,0669,0644.470.100
10. Jan. 202366,6768,1566,5668,0568,0541.149.600
09. Jan. 202366,2269,3265,6767,2467,2469.741.300
06. Jan. 202363,1564,3060,0563,9663,9670.131.100
05. Jan. 202364,1564,3562,3062,3362,3346.159.500
04. Jan. 202365,0065,7963,3164,6664,6647.477.100
03. Jan. 202366,0066,8863,5964,0264,0246.851.800
30. Dez. 202263,7764,8263,1464,7764,7737.099.800
29. Dez. 202263,6465,1863,0664,8264,8241.428.500
28. Dez. 202262,5463,5461,9662,5762,5739.526.500
27. Dez. 202263,8764,2862,9763,2763,2736.086.000
23. Dez. 202263,1164,6662,7264,5264,5245.923.000
22. Dez. 202266,0866,3162,2663,8663,8673.917.700
21. Dez. 202265,4367,8565,2167,6867,6844.167.600
20. Dez. 202263,7666,0663,5265,0565,0552.431.300
19. Dez. 202265,1265,5963,7164,5964,5946.246.900
16. Dez. 202266,2567,1964,8065,4165,4162.438.600
15. Dez. 202267,6068,2166,1266,5366,5358.557.000
14. Dez. 202270,9372,0068,3268,9368,9367.278.000
13. Dez. 202274,8775,2170,6671,6571,6572.458.000
12. Dez. 202268,5470,6767,5370,6770,6760.968.300
09. Dez. 202269,4970,6768,5268,5968,5959.058.300
08. Dez. 202270,1471,2269,0070,4770,4756.734.100
07. Dez. 202269,5371,3769,2870,1470,1459.180.100
06. Dez. 202273,0873,3969,4070,2770,2764.965.200
05. Dez. 202274,5475,1772,8273,6273,6247.022.200
02. Dez. 202275,0576,2873,6574,9874,9864.377.200
01. Dez. 202278,3179,2376,4477,4877,4859.833.400
30. Nov. 202273,3877,7072,8177,6377,6388.468.400
29. Nov. 202273,6274,4972,7873,3973,3951.846.400
28. Nov. 202273,8175,4772,5773,1973,1945.383.800
25. Nov. 202275,6776,0474,7575,1475,1426.018.900
23. Nov. 202275,4978,2275,3076,4076,4081.623.600
22. Nov. 202272,7275,3372,1175,2575,2555.450.200
21. Nov. 202272,2172,9871,5772,4672,4651.536.300
18. Nov. 202275,0775,3572,1873,5773,5773.223.200
17. Nov. 202270,5674,3870,1673,9073,9082.320.800
16. Nov. 202273,6674,8371,9372,7072,7079.968.000
15. Nov. 202277,2679,1675,3976,3776,37108.946.300
14. Nov. 202275,2275,2572,6773,5373,53108.892.800
11. Nov. 202269,5873,3268,2972,3772,37111.709.500
10. Nov. 202264,3068,8063,6268,4768,47107.996.300
09. Nov. 202262,2863,0559,8059,9259,9262.940.300
08. Nov. 202264,0964,9662,3763,8563,8575.938.000
07. Nov. 202262,9363,5361,4063,0863,0862.722.500
04. Nov. 202262,5063,0060,5362,1962,1984.791.300
03. Nov. 202258,1162,2858,0360,1160,1195.279.900
02. Nov. 202263,0063,9358,5758,6358,63142.669.400
01. Nov. 202261,4961,9959,4359,6659,6683.806.700
31. Okt. 202260,7561,8659,5360,0660,0673.274.100
28. Okt. 202259,1062,3558,9262,0162,0178.198.600
27. Okt. 202261,6062,7258,5158,6058,6083.871.400
26. Okt. 202259,6961,7759,1559,7359,7379.761.600
25. Okt. 202258,7761,9858,6961,4761,4785.501.900
24. Okt. 202258,5759,0056,6658,7058,7076.305.400
21. Okt. 202257,2258,9155,7158,8258,8295.366.400
20. Okt. 202257,4760,2057,4057,7757,7779.552.600
19. Okt. 202257,3359,0456,5757,2357,2375.704.800
18. Okt. 202259,9160,4956,4057,9257,92103.064.500
17. Okt. 202257,3558,5157,1057,9657,9676.977.600
14. Okt. 202259,6059,9455,8455,9455,9496.959.300
13. Okt. 202255,5260,1454,5758,9458,94131.159.800
12. Okt. 202257,4558,3256,3257,8557,8589.264.200
11. Okt. 202257,2158,9256,0557,6357,63114.054.800
10. Okt. 202257,3158,7956,3057,8157,81112.241.800
07. Okt. 202264,0164,0358,2258,4458,44163.786.300
06. Okt. 202267,8270,2967,6667,8567,8598.325.900
05. Okt. 202266,5968,6964,5267,9467,9487.127.400
04. Okt. 202268,2769,1867,3367,9067,9077.160.500
03. Okt. 202264,4666,9163,3966,1166,1183.841.600
30. Sept. 202263,6265,9163,3463,3663,3681.664.100
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. 202268,0069,0866,8267,9667,9687.690.000
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. 202275,6276,8274,6876,5176,5175.300.200
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...