110.73
price down icon2.03%   -2.30
after-market Handel nachbörslich: 110.64 -0.09 -0.08%
loading

Advanced Micro Devices Inc-Aktien (AMD) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05-30 $112.1 $108.6 $3.49 36,013,963.0 -2.03%
2025-05-29 $115.5 $112.1 $3.41 30,424,881.0 +0.15%
2025-05-28 $114.9 $112.7 $2.29 26,502,590.0 -1.48%
2025-05-27 $115.4 $112.3 $3.12 37,200,796.0 +3.85%
2025-05-23 $111.0 $107.7 $3.35 30,789,489.0 -0.36%
2025-05-22 $112.6 $110.6 $2.03 29,047,652.0 -1.20%
2025-05-21 $116.1 $111.1 $5.01 43,412,219.0 -1.28%
2025-05-20 $114.5 $112.1 $2.43 28,723,268.0 -1.07%
2025-05-19 $115.5 $114.1 $1.47 37,510,566.0 -2.07%
2025-05-16 $118.2 $116.0 $2.23 42,505,579.0 +1.90%
2025-05-15 $117.5 $114.0 $3.49 43,658,796.0 -2.32%
2025-05-14 $122.5 $116.6 $5.93 86,334,623.0 +4.68%
2025-05-13 $113.1 $109.0 $4.13 55,149,919.0 +4.01%
2025-05-12 $110.7 $107.0 $3.69 50,423,802.0 +5.13%
2025-05-09 $103.5 $101.6 $1.94 31,634,437.0 +1.12%
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%

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 $122.5 $96.45 $26.07 931,219,022.0 +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%
semiconductors TXN
$182.85
price down icon 1.16%
$145.20
price down icon 2.12%
semiconductors ARM
$124.54
price down icon 2.78%
semiconductors ADI
$213.98
price down icon 0.82%
semiconductors MU
$94.46
price down icon 2.42%
Kapitalisierung:     |  Volumen (24h):