Deutsche Märkte schließen in 1 Stunde 2 Minute

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
174,22-3,78 (-2,12%)
Ab 10:28AM EST. Markt geöffnet.
Zeitraum:
28. Feb. 2023 - 28. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Feb. 2024176,25176,21173,59174,22174,2211.211.337
27. Feb. 2024175,92178,46172,49178,00178,0043.612.000
26. Feb. 2024178,78179,84174,81176,01176,0145.435.100
23. Feb. 2024181,86183,80174,55176,52176,5269.151.200
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
17. Nov. 2023119,64121,49118,82120,62120,6238.508.900
16. Nov. 2023117,20120,73116,41119,83119,8349.661.900
15. Nov. 2023120,54120,59116,87118,00118,0059.555.600
14. Nov. 2023119,70122,11119,22119,88119,8861.017.400
13. Nov. 2023118,34118,68116,00116,79116,7946.741.900
10. Nov. 2023114,35119,70114,03118,59118,5975.135.900
09. Nov. 2023114,10115,81113,06113,49113,4961.146.900
08. Nov. 2023113,55115,32112,88113,59113,5941.880.600
07. Nov. 2023111,86114,65111,22113,45113,4550.550.200
06. Nov. 2023112,60113,08110,22111,75111,7549.270.400
03. Nov. 2023109,05113,39107,86112,25112,2565.576.600
02. Nov. 2023107,96109,41105,91107,83107,8371.377.000
01. Nov. 202398,58108,1598,50108,04108,04138.641.500
31. Okt. 202396,2498,8294,0798,5098,5079.547.100
30. Okt. 202396,1497,0494,7096,1896,1843.716.600
27. Okt. 202395,8097,3594,5996,4396,4352.458.700
26. Okt. 202395,9997,5293,1293,6793,6749.896.400
25. Okt. 2023100,42101,0395,2396,0696,0653.424.500
24. Okt. 2023100,97101,7999,38101,67101,6751.982.900
23. Okt. 2023100,81102,4299,32100,01100,0150.817.400
20. Okt. 2023102,28104,34101,44101,81101,8161.285.600
19. Okt. 2023103,81105,60101,84102,40102,4052.734.200
18. Okt. 2023103,38104,78101,74102,17102,1750.450.000
17. Okt. 2023103,54106,29101,66105,14105,1449.642.100
16. Okt. 2023105,42107,48105,03106,46106,4642.464.500
13. Okt. 2023108,65108,97104,75105,09105,0952.881.500
12. Okt. 2023108,40111,31107,51108,79108,7960.959.400
11. Okt. 2023109,14110,10106,93108,31108,3151.085.600
10. Okt. 2023107,49110,12106,40109,01109,0157.105.500
09. Okt. 2023106,01107,31104,79106,97106,9739.593.200
06. Okt. 2023102,16107,87102,03107,24107,2464.807.500
05. Okt. 2023103,41103,74100,27102,91102,9151.789.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...