Holen Sie sich die Stockscreener-App
101.70
1.34%
1.34
Handel nachbörslich:
101.89
0.19
+0.19%
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 |
|---|---|---|---|---|---|
| 2025-05-08 | $105.4 | $101.6 | $3.88 | 54,138,589.0 | +1.34% |
| 2025-05-07 | $103.4 | $96.88 | $6.54 | 86,305,138.0 | +1.76% |
| 2025-05-06 | $100.1 | $97.44 | $2.63 | 45,374,287.0 | -1.96% |
| 2025-05-05 | $102.0 | $98.76 | $3.29 | 41,080,506.0 | +1.81% |
| 2025-05-02 | $99.88 | $98.30 | $1.58 | 29,830,619.0 | +2.22% |
| 2025-05-01 | $100.1 | $96.45 | $3.65 | 29,143,340.0 | -0.72% |
| 2025-04-30 | $97.55 | $91.87 | $5.68 | 29,101,606.0 | +1.34% |
| 2025-04-29 | $97.18 | $95.33 | $1.85 | 20,071,770.0 | -0.34% |
| 2025-04-28 | $97.49 | $94.27 | $3.22 | 30,377,040.0 | -0.26% |
| 2025-04-25 | $97.10 | $92.85 | $4.25 | 28,484,894.0 | +2.30% |
| 2025-04-24 | $94.75 | $90.37 | $4.38 | 33,482,603.0 | +4.51% |
| 2025-04-23 | $93.74 | $90.12 | $3.62 | 40,909,575.0 | +4.79% |
| 2025-04-22 | $87.17 | $85.17 | $2.00 | 34,169,007.0 | +0.82% |
| 2025-04-21 | $86.14 | $83.75 | $2.39 | 33,723,713.0 | -2.22% |
| 2025-04-17 | $89.03 | $86.52 | $2.52 | 34,664,224.0 | -0.89% |
| 2025-04-16 | $90.47 | $85.30 | $5.17 | 62,071,981.0 | -7.35% |
| 2025-04-15 | $96.85 | $94.62 | $2.23 | 25,495,473.0 | +0.84% |
| 2025-04-14 | $97.37 | $93.45 | $3.92 | 35,878,543.0 | +1.18% |
| 2025-04-11 | $94.76 | $90.50 | $4.26 | 57,803,885.0 | +5.30% |
| 2025-04-10 | $92.95 | $85.06 | $7.89 | 64,501,955.0 | -8.41% |
| 2025-04-09 | $97.91 | $78.87 | $19.04 | 97,098,046.0 | +23.82% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $105.4 | $96.45 | $8.99 | 340,011,068.0 | +4.47% |
| 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% |
0.55%
6.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):