Holen Sie sich die Stockscreener-App
633.91
2.95%
18.18
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $645.5 | $628.5 | $16.91 | 19,323,884.0 | +2.95% |
| 2026-10-01 | $619.3 | $601.5 | $17.80 | 16,635,964.0 | +0.65% |
| 2026-09-30 | $615.2 | $600.1 | $15.07 | 16,594,919.0 | +0.69% |
| 2026-09-29 | $624.1 | $605.2 | $18.88 | 16,325,844.0 | -0.05% |
| 2026-09-28 | $629.8 | $596.1 | $33.68 | 21,871,385.0 | -3.61% |
| 2026-09-25 | $639.0 | $625.5 | $13.48 | 17,517,409.0 | +0.22% |
| 2026-09-24 | $630.8 | $599.2 | $31.56 | 25,232,108.0 | +2.38% |
| 2026-09-23 | $624.7 | $608.1 | $16.61 | 16,269,630.0 | -1.47% |
| 2026-09-22 | $624.5 | $606.3 | $18.21 | 28,045,524.0 | +1.34% |
| 2026-09-21 | $616.7 | $582.3 | $34.42 | 44,157,870.0 | +9.95% |
| 2026-09-18 | $559.9 | $541.5 | $18.38 | 31,679,878.0 | +2.70% |
| 2026-09-17 | $551.4 | $527.6 | $23.82 | 28,338,140.0 | +6.36% |
| 2026-09-16 | $527.2 | $506.1 | $21.20 | 22,140,415.0 | +1.65% |
| 2026-09-15 | $513.7 | $497.5 | $16.15 | 16,963,821.0 | +2.19% |
| 2026-09-14 | $498.4 | $480.3 | $18.06 | 24,717,130.0 | -4.40% |
| 2026-09-11 | $521.1 | $501.4 | $19.71 | 18,790,139.0 | +2.49% |
| 2026-09-10 | $516.3 | $502.8 | $13.52 | 15,908,916.0 | -3.36% |
| 2026-09-09 | $526.8 | $506.4 | $20.43 | 22,054,981.0 | +3.04% |
| 2026-09-08 | $512.4 | $486.6 | $25.79 | 28,069,315.0 | +5.90% |
| 2026-09-04 | $478.8 | $458.0 | $20.83 | 19,393,887.0 | +4.69% |
| 2026-09-03 | $459.8 | $440.5 | $19.27 | 14,653,144.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $645.5 | $601.5 | $43.96 | 55,283,732.0 | +3.62% |
| 2026-09 | $639.0 | $440.5 | $198.5 | 456,849,713.0 | +29.96% |
| 2026-08 | $530.1 | $451.0 | $79.13 | 453,636,749.0 | -1.14% |
| 2026-07 | $574.2 | $424.0 | $150.2 | 608,730,752.0 | -18.03% |
| 2026-06 | $584.7 | $437.2 | $147.5 | 665,097,742.0 | +12.56% |
| 2026-05 | $527.2 | $338.7 | $188.5 | 779,012,479.0 | +45.59% |
| 2026-04 | $355.0 | $200.6 | $154.3 | 828,334,660.0 | +74.26% |
| 2026-03 | $221.3 | $188.2 | $33.11 | 744,628,010.0 | +1.61% |
| 2026-02 | $252.7 | $190.7 | $61.93 | 808,917,902.0 | -15.43% |
| 2026-01 | $267.0 | $199.8 | $67.16 | 753,734,348.0 | +10.54% |
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% |
2.05%
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):