Holen Sie sich die Stockscreener-App
171.70
2.61%
-4.61
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt AMD?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Advanced Micro Devices Inc-Aktien (AMD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $174.4 | $166.8 | $7.58 | 74,845,255.0 | -2.61% |
| 2025-07-31 | $182.5 | $173.0 | $9.50 | 71,030,696.0 | -1.78% |
| 2025-07-30 | $180.4 | $173.8 | $6.57 | 63,262,561.0 | +1.17% |
| 2025-07-29 | $182.3 | $174.7 | $7.63 | 107,726,645.0 | +2.18% |
| 2025-07-28 | $174.7 | $168.7 | $6.03 | 67,541,352.0 | +4.32% |
| 2025-07-25 | $167.2 | $162.4 | $4.81 | 53,124,070.0 | +2.68% |
| 2025-07-24 | $163.9 | $158.4 | $5.57 | 47,363,108.0 | +2.19% |
| 2025-07-23 | $159.4 | $157.8 | $1.67 | 13,013,793.0 | +2.54% |
| 2025-07-22 | $156.2 | $149.3 | $6.89 | 48,605,851.0 | -1.45% |
| 2025-07-21 | $160.3 | $156.9 | $3.42 | 38,700,751.0 | +0.01% |
| 2025-07-18 | $160.8 | $155.8 | $5.02 | 48,679,072.0 | -2.13% |
| 2025-07-17 | $162.0 | $158.7 | $3.28 | 50,349,668.0 | +0.21% |
| 2025-07-16 | $160.4 | $152.8 | $7.51 | 59,055,053.0 | +2.87% |
| 2025-07-15 | $158.7 | $153.6 | $5.12 | 91,893,125.0 | +6.41% |
| 2025-07-14 | $147.6 | $141.9 | $5.68 | 44,589,254.0 | -0.12% |
| 2025-07-11 | $147.4 | $141.6 | $5.80 | 49,899,711.0 | +1.57% |
| 2025-07-10 | $145.8 | $141.8 | $3.97 | 60,835,456.0 | +4.15% |
| 2025-07-09 | $140.7 | $137.6 | $3.06 | 36,885,322.0 | +0.43% |
| 2025-07-08 | $139.2 | $135.9 | $3.24 | 35,981,219.0 | +2.24% |
| 2025-07-07 | $137.4 | $133.5 | $3.94 | 36,724,667.0 | -2.26% |
Advanced Micro Devices Inc-Aktien (AMD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Advanced Micro Devices Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AMD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Advanced Micro Devices Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Advanced Micro Devices Inc-Aktien (AMD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $174.4 | $166.8 | $7.58 | 74,845,255.0 | +0.00% |
| 2025-07 | $182.5 | $133.5 | $49.00 | 1,222,943,824.0 | +21.00% |
| 2025-06 | $147.8 | $111.0 | $36.74 | 1,069,767,177.0 | +28.15% |
| 2025-05 | $122.5 | $96.45 | $26.07 | 895,205,059.0 | +13.74% |
| 2025-04 | $104.2 | $76.48 | $27.70 | 912,947,674.0 | -5.25% |
| 2025-03 | $115.9 | $94.73 | $21.17 | 664,599,397.0 | +2.88% |
| 2025-02 | $119.8 | $98.69 | $21.16 | 769,941,619.0 | -13.88% |
| 2025-01 | $131.7 | $112.8 | $18.91 | 750,558,509.0 | -4.01% |
Advanced Micro Devices Inc-Aktien (AMD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $144.1 | $117.9 | $26.22 | 755,148,392.0 | -10.74% |
| 2024-11 | $150.7 | $133.0 | $17.75 | 592,658,184.0 | -4.79% |
| 2024-10 | $174.1 | $143.3 | $30.72 | 870,587,994.0 | -12.20% |
| 2024-09 | $168.7 | $132.1 | $36.62 | 643,643,811.0 | +10.45% |
| 2024-08 | $162.0 | $121.8 | $40.21 | 1,087,634,916.0 | +2.82% |
| 2024-07 | $187.3 | $134.1 | $53.23 | 1,222,086,001.0 | -10.93% |
| 2024-06 | $171.1 | $153.3 | $17.74 | 947,357,724.0 | -2.81% |
| 2024-05 | $174.6 | $141.2 | $33.40 | 1,108,215,430.0 | +5.38% |
| 2024-04 | $187.2 | $145.3 | $41.95 | 1,229,712,373.0 | -12.25% |
| 2024-03 | $227.3 | $172.0 | $55.30 | 1,520,971,347.0 | -6.25% |
| 2024-02 | $193.0 | $161.8 | $31.19 | 1,267,203,742.0 | +14.81% |
| 2024-01 | $184.9 | $133.7 | $51.18 | 1,939,941,369.0 | +13.76% |
Advanced Micro Devices Inc-Aktien (AMD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $151.1 | $116.4 | $34.68 | 1,275,854,681.0 | +21.67% |
| 2023-11 | $125.7 | $98.50 | $27.22 | 1,105,983,607.0 | +23.01% |
| 2023-10 | $111.3 | $92.74 | $18.57 | 1,149,666,344.0 | -4.20% |
| 2023-09 | $111.8 | $94.46 | $17.36 | 1,042,641,067.0 | -2.74% |
| 2023-08 | $119.5 | $99.58 | $19.92 | 1,561,772,217.0 | -7.59% |
| 2023-07 | $122.1 | $108.5 | $13.57 | 1,138,578,016.0 | +0.43% |
| 2023-06 | $132.8 | $107.1 | $25.75 | 1,525,713,364.0 | -3.64% |
| 2023-05 | $130.7 | $81.02 | $49.69 | 1,722,316,608.0 | +32.27% |
| 2023-04 | $97.27 | $83.76 | $13.51 | 894,297,242.0 | -8.82% |
| 2023-03 | $102.4 | $76.65 | $25.78 | 1,656,006,455.0 | +24.73% |
| 2023-02 | $88.94 | $75.92 | $13.02 | 1,145,881,600.0 | +4.56% |
| 2023-01 | $77.08 | $60.05 | $17.03 | 1,081,154,808.0 | +16.03% |
0.11%
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):