Deutsche Märkte öffnen in 8 Stunden 52 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
95,96-1,42 (-1,46%)
Börsenschluss: 04:00PM EDT
95,89 -0,07 (-0,07%)
Nachbörse: 06:08PM EDT
Zeitraum:
26. Sept. 2022 - 26. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202396,5097,8295,2895,9695,9642.414.627
25. Sept. 202395,9597,4594,4697,3897,3843.223.700
22. Sept. 202396,9298,4295,6196,2096,2052.111.500
21. Sept. 202398,6098,8795,8496,1196,1159.628.600
20. Sept. 2023102,36103,94100,28100,34100,3455.180.600
19. Sept. 2023101,75102,86100,70101,61101,6141.704.100
18. Sept. 2023100,82102,9999,45102,37102,3749.061.300
15. Sept. 2023106,07106,76101,28101,49101,4971.017.600
14. Sept. 2023108,43109,15106,22106,63106,6345.920.600
13. Sept. 2023105,10108,74104,83107,71107,7144.702.300
12. Sept. 2023104,20106,74103,18105,31105,3144.413.600
11. Sept. 2023107,32107,51103,00105,32105,3250.611.300
08. Sept. 2023107,02109,74105,75106,09106,0946.232.000
07. Sept. 2023106,14107,69105,09106,59106,5949.080.100
06. Sept. 2023110,56111,33108,22109,28109,2847.736.700
05. Sept. 2023109,00111,82106,30110,78110,7866.042.200
01. Sept. 2023107,00110,06106,61109,45109,4554.808.900
31. Aug. 2023106,19108,06104,86105,72105,7258.919.000
30. Aug. 2023105,40107,67104,50106,59106,5954.847.300
29. Aug. 2023102,11106,57101,79105,92105,9250.850.300
28. Aug. 2023103,47104,07100,89102,61102,6155.386.800
25. Aug. 2023101,17104,1299,58102,25102,2574.793.100
24. Aug. 2023111,06111,64100,87101,80101,80109.179.100
23. Aug. 2023105,65110,08105,00109,43109,4354.656.300
22. Aug. 2023109,40109,72104,85105,66105,6647.335.100
21. Aug. 2023106,20108,54105,67108,22108,2249.319.200
18. Aug. 2023102,40106,07101,68105,45105,4559.884.300
17. Aug. 2023107,62107,85104,10104,44104,4459.064.300
16. Aug. 2023110,09110,44106,98107,19107,1954.327.300
15. Aug. 2023111,99113,18110,17111,35111,3553.816.600
14. Aug. 2023106,75111,99105,42111,98111,9857.421.800
11. Aug. 2023108,85109,07106,48107,57107,5755.618.700
10. Aug. 2023111,30113,89109,47110,23110,2357.297.800
09. Aug. 2023112,89113,15108,78110,47110,4756.257.100
08. Aug. 2023114,94115,46111,41113,23113,2354.141.800
07. Aug. 2023116,36119,08115,49116,81116,8165.854.800
04. Aug. 2023114,48118,85113,96115,82115,8283.083.100
03. Aug. 2023108,95114,96108,95113,15113,1590.605.400
02. Aug. 2023119,49119,50107,38109,35109,35173.372.000
01. Aug. 2023114,26118,19113,16117,60117,6095.279.300
31. Juli 2023114,16114,68112,35114,40114,4054.187.300
28. Juli 2023113,38114,86112,44112,96112,9655.526.000
27. Juli 2023111,79115,08110,51111,10111,1070.678.000
26. Juli 2023111,91112,36109,30110,09110,0951.721.700
25. Juli 2023111,14114,05111,00113,00113,0044.916.300
24. Juli 2023110,62111,31108,55110,61110,6145.583.600
21. Juli 2023110,97112,30109,54110,95110,9576.778.100
20. Juli 2023114,96115,05109,24110,25110,2576.340.400
19. Juli 2023121,30121,67115,55116,43116,4370.363.100
18. Juli 2023117,55118,43115,19117,93117,9357.980.100
17. Juli 2023115,95118,84112,73118,32118,3268.593.300
14. Juli 2023116,17122,12115,25115,94115,9491.847.300
13. Juli 2023115,76116,16113,58115,92115,9249.206.700
12. Juli 2023112,89115,40112,31114,58114,5857.993.100
11. Juli 2023111,66113,27109,50111,32111,3259.899.500
10. Juli 2023113,00113,61109,88113,58113,5849.330.200
07. Juli 2023114,16115,33113,04113,17113,1737.135.100
06. Juli 2023112,07113,79110,31113,48113,4842.342.000
05. Juli 2023116,10117,66113,86113,95113,9549.501.600
03. Juli 2023115,16116,73114,51115,82115,8231.860.000
30. Juni 2023113,03114,69112,41113,91113,9153.331.900
29. Juni 2023112,07112,76109,84111,24111,2458.347.200
28. Juni 2023108,21111,78107,63110,17110,1767.534.100
27. Juni 2023108,57110,97107,08110,39110,3959.381.600
26. Juni 2023110,95112,55107,20107,51107,5168.557.000
23. Juni 2023109,31111,10107,46110,01110,0173.545.600
22. Juni 2023112,24114,00109,85110,70110,7070.754.800
21. Juni 2023118,49119,19111,67112,11112,1182.835.600
20. Juni 2023119,09121,75117,70118,93118,9358.851.800
16. Juni 2023125,82125,85119,90120,08120,0881.846.900
15. Juni 2023125,39125,70122,26124,24124,2485.587.100
14. Juni 2023126,53127,73123,81127,33127,3395.888.100
13. Juni 2023132,32132,83122,45124,53124,53132.461.900
12. Juni 2023128,52130,48126,40129,19129,1985.394.700
09. Juni 2023123,57127,25123,55124,92124,9275.051.600
08. Juni 2023118,30122,21117,05121,05121,0565.246.900
07. Juni 2023124,03125,34117,07117,83117,8381.755.200
06. Juni 2023117,91124,42117,74124,23124,2375.257.500
05. Juni 2023116,59119,32116,42117,93117,9352.602.900
02. Juni 2023120,75121,66117,68117,86117,8652.331.100
01. Juni 2023117,29121,28116,60119,47119,4766.032.900
31. Mai 2023122,42123,96117,86118,21118,2187.552.200
30. Mai 2023130,42130,79123,51125,27125,2798.902.300
26. Mai 2023122,46127,43120,89127,03127,0392.922.800
25. Mai 2023117,31120,69115,80120,35120,35108.514.700
24. Mai 2023105,98108,91105,64108,27108,2765.910.500
23. Mai 2023107,25110,99107,19108,12108,1273.099.100
22. Mai 2023104,68108,79103,49108,00108,0065.424.200
19. Mai 2023106,36107,29104,62105,82105,8267.830.600
18. Mai 2023103,98108,10103,93107,93107,9374.338.700
17. Mai 2023101,79104,14100,05103,75103,7575.240.900
16. Mai 202397,39103,2897,31101,48101,4890.622.900
15. Mai 202395,2097,4393,4597,4097,4051.749.200
12. Mai 202396,8397,4593,6895,2695,2653.790.400
11. Mai 202398,1699,1996,1497,1097,1057.061.000
10. Mai 202396,4299,9496,1297,0297,0295.619.500
09. Mai 202394,8996,1693,4395,0695,0668.674.800
08. Mai 202389,9995,6689,1795,0495,0495.503.200
05. Mai 202384,9990,4384,7289,8489,8478.407.400
04. Mai 202381,5791,6481,1186,6186,61122.840.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...