Deutsche Märkte geschlossen

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
154,81-2,99 (-1,89%)
Börsenschluss: 1:00PM EST
154,61 -0,20 (-0,13%)
Nachbörse: 04:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Nov. 2021155,80158,10152,81154,81154,8136.245.100
24. Nov. 2021149,46157,93147,19157,80157,8060.677.100
23. Nov. 2021150,41152,66145,30149,92149,9262.852.700
22. Nov. 2021157,14161,88152,39152,52152,5258.674.100
19. Nov. 2021155,76156,92153,45155,41155,4141.633.400
18. Nov. 2021157,07158,89152,56155,02155,0260.612.700
17. Nov. 2021151,98154,66149,69151,34151,3454.527.500
16. Nov. 2021145,93153,08145,34152,45152,4553.100.800
15. Nov. 2021148,00148,98142,86146,49146,4952.271.300
12. Nov. 2021146,03148,59144,25147,89147,8952.124.200
11. Nov. 2021142,96146,47140,84146,01146,0167.934.800
10. Nov. 2021143,93146,30138,52139,87139,8782.989.200
09. Nov. 2021154,01155,65143,89148,92148,9298.442.600
08. Nov. 2021137,70153,60137,70150,16150,16141.493.800
05. Nov. 2021139,19141,22134,42136,34136,3464.878.000
04. Nov. 2021132,01139,00130,77137,50137,5084.825.200
03. Nov. 2021127,75130,60126,79130,53130,5359.537.800
02. Nov. 2021124,98128,46124,20127,63127,6353.491.900
01. Nov. 2021119,45125,67118,13125,23125,2354.559.800
29. Okt. 2021120,95122,57119,88120,23120,2343.289.800
28. Okt. 2021122,86123,50120,26121,16121,1658.002.500
27. Okt. 2021121,63128,08121,05122,28122,2898.245.300
26. Okt. 2021122,99127,20122,58122,93122,9359.458.900
25. Okt. 2021120,52123,46118,60122,36122,3647.834.100
22. Okt. 2021120,83121,56118,37119,82119,8238.992.700
21. Okt. 2021116,50119,68116,26119,33119,3334.794.900
20. Okt. 2021116,29118,30115,42116,39116,3934.244.800
19. Okt. 2021116,16117,17114,47116,33116,3339.593.900
18. Okt. 2021111,90116,88111,37116,43116,4347.537.800
15. Okt. 2021112,51112,84111,11112,12112,1234.177.700
14. Okt. 2021110,50112,22109,63111,99111,9946.900.200
13. Okt. 2021106,28109,88106,25109,16109,1655.631.900
12. Okt. 2021105,17106,04104,34105,04105,0434.039.900
11. Okt. 2021104,62107,20104,02104,68104,6831.284.400
08. Okt. 2021106,55107,28104,89105,06105,0630.584.900
07. Okt. 2021104,60107,95104,46106,45106,4541.543.100
06. Okt. 2021100,45103,72100,35103,64103,6439.071.700
05. Okt. 2021100,92102,87100,61101,81101,8131.455.200
04. Okt. 2021101,74101,8599,82100,34100,3441.967.100
01. Okt. 2021102,60103,00100,64102,45102,4541.491.600
30. Sept. 2021102,08104,44101,99102,90102,9057.588.500
29. Sept. 2021102,30102,6699,81100,35100,3552.224.700
28. Sept. 2021106,84107,65101,42101,52101,5274.469.000
27. Sept. 2021105,07108,44103,44108,16108,1651.944.300
24. Sept. 2021105,19106,05104,68105,80105,8026.482.600
23. Sept. 2021104,89106,86103,89106,15106,1532.816.700
22. Sept. 2021102,82104,56102,21104,38104,3834.126.300
21. Sept. 2021102,15103,43101,18102,82102,8235.481.500
20. Sept. 2021101,58102,5199,51101,55101,5545.228.400
17. Sept. 2021105,56105,98103,71103,88103,8844.528.300
16. Sept. 2021104,92106,75103,76106,22106,2238.150.300
15. Sept. 2021106,00106,32104,03105,60105,6037.998.900
14. Sept. 2021105,52106,82104,42105,73105,7340.629.500
13. Sept. 2021105,26105,28102,63104,80104,8037.767.800
10. Sept. 2021106,99106,99104,98105,20105,2032.559.400
09. Sept. 2021106,56107,30105,84106,15106,1531.857.900
08. Sept. 2021108,88109,30105,52106,17106,1743.067.900
07. Sept. 2021109,96110,58108,66109,15109,1528.815.200
03. Sept. 2021108,85111,17108,50109,92109,9242.605.800
02. Sept. 2021110,32110,88108,77109,20109,2040.090.500
01. Sept. 2021111,30111,85109,85109,99109,9938.579.600
31. Aug. 2021111,26111,26109,03110,72110,7249.339.000
30. Aug. 2021112,61114,49111,26111,32111,3256.130.500
27. Aug. 2021108,01111,78107,80111,40111,4060.970.800
26. Aug. 2021108,57109,23106,84107,27107,2751.442.500
25. Aug. 2021108,13109,91107,45108,30108,3045.485.500
24. Aug. 2021109,45109,61107,28107,65107,6551.239.300
23. Aug. 2021105,30109,02104,86108,77108,7768.835.300
20. Aug. 2021104,32105,98103,99104,65104,6555.190.300
19. Aug. 2021103,32106,18101,98103,70103,7071.117.500
18. Aug. 2021107,35108,07103,27103,44103,4479.387.900
17. Aug. 2021106,64108,70105,35107,56107,5674.053.900
16. Aug. 2021110,20111,58105,87107,48107,4873.325.400
13. Aug. 2021107,17111,71106,57110,55110,55100.059.200
12. Aug. 2021107,39108,44105,86106,50106,5060.578.700
11. Aug. 2021107,60109,79105,62107,68107,6891.788.300
10. Aug. 2021107,90109,17104,36106,48106,48113.012.300
09. Aug. 2021111,31112,33107,06107,58107,58115.749.900
06. Aug. 2021110,55116,26109,70110,11110,11143.792.800
05. Aug. 2021116,63117,68111,59112,35112,35137.860.900
04. Aug. 2021114,36122,49114,16118,77118,77225.368.700
03. Aug. 2021108,15114,85107,66112,56112,56157.723.100
02. Aug. 2021105,93110,33103,83108,63108,63115.581.900
30. Juli 2021101,60106,97101,38106,19106,19125.567.000
29. Juli 202196,58105,7496,58102,95102,95164.091.800
28. Juli 202193,4498,7189,6597,9397,93140.561.000
27. Juli 202192,9494,1089,1091,0391,0369.427.000
26. Juli 202192,0192,7591,1291,8291,8227.668.500
23. Juli 202191,3592,3790,1992,1592,1531.708.900
22. Juli 202189,4091,3689,0891,2191,2133.730.100
21. Juli 202187,2589,4986,9089,4189,4129.469.900
20. Juli 202187,0987,7785,1787,1187,1128.089.000
19. Juli 202184,9987,2384,2486,5886,5839.244.800
16. Juli 202187,3288,0385,6885,8985,8935.860.700
15. Juli 202189,7889,7886,1886,9386,9338.944.700
14. Juli 202190,7691,4088,9489,0589,0528.108.500
13. Juli 202190,4891,4189,8390,2690,2630.367.600
12. Juli 202191,2291,9089,6590,8190,8128.526.600
09. Juli 202190,0491,2688,5390,9090,9035.278.400
08. Juli 202187,8690,3487,4589,7489,7445.673.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...