Holen Sie sich die Stockscreener-App
203.17
0.74%
-1.51
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $207.3 | $203.1 | $4.23 | 23,840,904.0 | -0.74% |
| 2026-01-08 | $210.9 | $203.3 | $7.61 | 27,359,730.0 | -2.54% |
| 2026-01-07 | $212.1 | $207.2 | $4.96 | 29,598,634.0 | -2.02% |
| 2026-01-06 | $222.9 | $211.2 | $11.67 | 39,858,258.0 | -3.04% |
| 2026-01-05 | $234.0 | $220.5 | $13.54 | 31,363,206.0 | -1.07% |
| 2026-01-02 | $227.2 | $218.9 | $8.25 | 36,351,940.0 | +4.35% |
| 2025-12-31 | $217.6 | $213.8 | $3.84 | 17,472,223.0 | -0.55% |
| 2025-12-30 | $216.8 | $214.3 | $2.49 | 16,146,356.0 | -0.13% |
| 2025-12-29 | $216.0 | $209.2 | $6.81 | 20,050,266.0 | +0.29% |
| 2025-12-26 | $216.8 | $213.0 | $3.80 | 15,675,212.0 | -0.02% |
| 2025-12-24 | $216.5 | $214.0 | $2.57 | 7,956,699.0 | +0.07% |
| 2025-12-23 | $217.0 | $212.3 | $4.75 | 20,195,111.0 | -0.02% |
| 2025-12-22 | $220.2 | $213.3 | $6.86 | 24,846,818.0 | +0.71% |
| 2025-12-19 | $215.2 | $204.2 | $10.98 | 58,189,920.0 | +6.15% |
| 2025-12-18 | $206.4 | $200.5 | $5.86 | 29,520,883.0 | +1.49% |
| 2025-12-17 | $211.5 | $197.5 | $13.97 | 31,281,549.0 | -5.29% |
| 2025-12-16 | $210.2 | $205.1 | $5.11 | 23,088,100.0 | +0.77% |
| 2025-12-15 | $215.4 | $206.6 | $8.78 | 26,880,822.0 | -1.52% |
| 2025-12-12 | $222.5 | $209.1 | $13.43 | 36,592,398.0 | -4.81% |
| 2025-12-11 | $221.5 | $210.2 | $11.31 | 30,111,224.0 | +0.00% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $234.0 | $203.1 | $30.95 | 212,213,576.0 | -5.13% |
Advanced Micro Devices Inc-Aktien (AMD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $226.0 | $197.5 | $28.45 | 574,677,627.0 | -1.01% |
| 2025-11 | $263.5 | $194.3 | $69.23 | 1,038,387,580.0 | -15.07% |
| 2025-10 | $267.1 | $160.5 | $106.6 | 1,744,277,691.0 | +58.30% |
| 2025-09 | $165.1 | $149.2 | $15.88 | 911,310,895.0 | -0.52% |
| 2025-08 | $186.7 | $157.8 | $28.85 | 1,284,814,793.0 | -7.76% |
| 2025-07 | $182.5 | $133.5 | $49.00 | 1,148,098,569.0 | +24.25% |
| 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% |
5.53%
2.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):