CoinXview PortfelApp
PL
Coin: 1240Giełdy: 22Kapitalizacja: $2,54T −2,21%Wol. 24h: $25,68BDominacja: BTC 58,9% ETH 10,1%Gas ETH: 0,09 gweiStrach i chciwość: 25/100

Historia cen Advanced Micro Devices (bStocks) (AMDB)

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie AMDB. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu AMDB

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026——————-18%-0,7%+31%-17%-12%—-23%

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenZmiana
08.11.2026$446,94$449,70$445,55 $448,19$153,96K+0.28%
07.11.2026$447,22$451,05$445,03 $446,94$154,31K-0.06%
06.11.2026$404,62$460,23$404,62 $447,25$2,29M+10.54%
05.11.2026$486,46$488,09$400,23 $404,30$2,78M-16.89%
04.11.2026$515,76$523,86$471,98 $486,51$3,61M-5.67%
03.11.2026$473,24$534,17$468,83 $515,85$2,38M+9.00%
02.11.2026$513,66$520,50$466,43 $473,23$4,81M-7.87%
01.11.2026$509,57$514,70$508,00 $513,35$163,74K+0.74%
31.10.2026$509,45$512,21$505,60 $509,38$145,29K-0.01%
30.10.2026$528,90$535,81$493,23 $509,61$1,75M-3.65%
29.10.2026$567,02$575,35$524,75 $528,91$4,24M-6.72%
28.10.2026$564,11$581,36$560,57 $567,50$3,30M+0.60%
27.10.2026$536,26$564,88$525,88 $564,15$2,72M+5.20%
26.10.2026$518,60$536,69$510,72 $536,69$1,50M+3.49%
25.10.2026$520,66$524,44$515,10 $518,03$424,71K-0.51%
24.10.2026$517,73$520,91$511,65 $520,79$591,91K+0.59%
23.10.2026$506,50$524,50$502,15 $517,15$5,07M+2.10%
22.10.2026$541,34$547,21$503,33 $506,43$5,18M-6.45%
21.10.2026$551,12$557,65$538,57 $540,72$2,89M-1.89%
20.10.2026$539,20$551,07$525,51 $551,07$881,49K+2.20%
19.10.2026$530,49$554,62$530,49 $539,40$3,20M+1.68%
18.10.2026$528,33$531,50$514,96 $530,13$829,15K+0.34%
17.10.2026$528,14$533,84$512,67 $528,43$1,12M+0.05%
16.10.2026$553,99$566,67$525,73 $528,06$2,62M-4.68%
15.10.2026$556,03$568,84$530,17 $554,06$1,98M-0.35%
14.10.2026$608,78$614,53$555,41 $555,59$1,67M-8.74%
13.10.2026$590,18$610,98$571,42 $608,68$4,59M+3.13%
12.10.2026$613,00$614,43$587,35 $590,08$1,10M-3.74%
11.10.2026$609,48$614,92$608,08 $613,08$82,74K+0.59%
10.10.2026$608,82$611,86$608,50 $609,58$187,85K+0.12%
09.10.2026$619,09$633,93$606,16 $608,77$1,67M-1.67%
08.10.2026$646,97$650,03$613,89 $619,09$1,05M-4.31%
07.10.2026$651,84$654,31$634,23 $646,89$939,20K-0.76%
06.10.2026$632,60$658,73$628,53 $651,86$720,37K+3.04%
05.10.2026$636,37$642,87$620,53 $632,53$636,04K-0.60%
04.10.2026$633,57$637,03$631,29 $636,21$90,43K+0.42%
03.10.2026$633,25$635,92$631,23 $633,74$45,72K+0.08%
02.10.2026$617,30$645,37$616,83 $633,42$790,63K+2.61%
01.10.2026$613,91$631,14$602,00 $617,34$749,88K+0.56%
30.09.2026$609,42$614,86$600,82 $613,81$643,97K+0.72%
29.09.2026$610,74$623,98$603,39 $609,28$637,21K-0.24%
28.09.2026$632,20$636,82$595,90 $611,01$4,16M-3.35%
27.09.2026$627,40$641,29$627,38 $631,86$436,81K+0.71%
26.09.2026$630,78$631,94$624,04 $627,37$233,51K-0.54%
25.09.2026$629,75$645,29$625,72 $631,12$1,06M+0.22%
24.09.2026$614,51$630,53$596,04 $629,75$2,18M+2.48%
23.09.2026$623,18$624,72$608,53 $614,51$833,02K-1.39%
22.09.2026$620,15$626,04$604,04 $623,34$1,37M+0.51%
21.09.2026$563,97$620,33$562,24 $620,24$3,64M+9.98%
20.09.2026$555,82$565,95$551,33 $564,24$247,20K+1.51%
19.09.2026$557,53$558,14$551,60 $555,83$162,25K-0.30%
18.09.2026$545,00$560,00$541,34 $557,50$1,05M+2.29%
17.09.2026$519,37$551,70$516,13 $545,27$706,67K+4.99%
16.09.2026$504,48$527,31$502,60 $519,80$439,71K+3.04%
15.09.2026$493,24$513,48$488,67 $504,33$340,04K+2.25%
14.09.2026$496,73$508,64$480,85 $493,65$715,11K-0.62%
13.09.2026$515,72$515,76$497,10 $497,10$279,53K-3.61%
12.09.2026$515,66$518,11$514,92 $515,81$36,93K+0.03%
11.09.2026$502,08$520,84$499,53 $515,66$340,89K+2.70%
10.09.2026$520,76$522,49$502,00 $502,00$358,22K-3.60%
09.09.2026$505,53$526,54$497,72 $520,44$467,85K+2.95%
08.09.2026$481,63$512,00$478,76 $505,35$884,43K+4.92%
07.09.2026$478,82$487,18$478,50 $481,80$286,35K+0.62%
06.09.2026$476,37$481,14$474,66 $478,69$72,57K+0.49%
05.09.2026$475,98$476,76$474,31 $476,34$88,38K+0.08%
04.09.2026$455,34$478,46$454,99 $475,98$510,17K+4.53%
03.09.2026$457,33$459,82$441,18 $455,35$232,38K-0.43%
02.09.2026$459,90$462,00$452,92 $457,36$62,94K-0.55%
01.09.2026$469,86$472,56$452,75 $459,64$247,01K-2.18%
31.08.2026$462,93$475,60$460,00 $469,90$289,63K+1.51%
30.08.2026$469,69$470,98$462,66 $464,01$73,81K-1.21%
29.08.2026$466,25$470,05$466,05 $469,59$54,05K+0.72%
28.08.2026$474,11$478,51$465,52 $466,14$380,90K-1.68%
27.08.2026$484,91$490,62$469,68 $473,97$323,79K-2.26%
26.08.2026$479,10$491,19$472,28 $484,23$438,95K+1.07%
25.08.2026$454,63$481,88$451,68 $479,38$617,01K+5.44%
24.08.2026$471,90$472,90$451,65 $454,51$367,31K-3.69%
23.08.2026$467,47$473,30$467,47 $471,59$176,45K+0.88%
22.08.2026$471,99$472,53$462,36 $467,46$185,23K-0.96%
21.08.2026$467,53$477,73$462,54 $472,14$295,42K+0.99%
20.08.2026$469,50$475,86$460,49 $467,54$241,82K-0.42%
19.08.2026$479,05$489,94$463,01 $469,69$536,61K-1.95%
18.08.2026$507,91$509,21$475,18 $479,15$1,25M-5.66%
17.08.2026$516,49$524,47$504,71 $507,99$720,88K-1.65%
16.08.2026$515,54$517,09$514,82 $516,07$42,53K+0.10%
15.08.2026$515,52$517,76$513,18 $515,53$193,05K+0.00%
14.08.2026$486,80$515,69$482,10 $515,48$664,08K+5.89%
13.08.2026$483,52$497,84$477,90 $486,65$472,88K+0.65%
12.08.2026$473,92$491,70$473,50 $483,34$716,52K+1.99%
11.08.2026$469,72$475,82$463,22 $474,78$532,90K+1.08%
10.08.2026$483,78$489,83$469,54 $469,58$798,04K-2.94%
09.08.2026$484,49$485,31$481,73 $483,79$70,61K-0.14%
08.08.2026$483,05$484,57$479,03 $484,01$200,00K+0.20%
07.08.2026$492,15$504,18$476,04 $482,36$2,46M-1.99%
06.08.2026$481,48$496,48$470,00 $491,71$1,64M+2.12%
05.08.2026$474,00$502,00$470,57 $481,59$5,14M+1.60%
04.08.2026$495,48$533,74$461,73 $473,74$1,64M-4.39%
03.08.2026$492,11$496,41$455,07 $495,35$1,13M+0.66%
02.08.2026$473,38$494,35$473,38 $491,81$509,80K+3.89%
01.08.2026$473,14$477,58$468,94 $473,20$217,21K+0.01%
31.07.2026$499,89$516,14$473,30 $473,30$1,56M-5.32%
30.07.2026$428,45$500,62$423,91 $500,50$1,74M+16.82%
29.07.2026$461,46$468,56$420,42 $428,54$1,87M-7.13%
28.07.2026$491,31$492,50$443,34 $461,06$636,86K-6.16%
27.07.2026$542,48$542,91$477,90 $491,23$447,09K-9.45%
26.07.2026$530,40$542,57$529,32 $542,11$46,80K+2.21%
25.07.2026$522,00$530,77$522,00 $529,81$26,90K+1.50%
24.07.2026$548,47$551,02$518,69 $521,60$229,93K-4.90%
23.07.2026$553,90$562,75$525,69 $548,24$418,13K-1.02%
22.07.2026$545,95$561,22$522,47 $553,57$771,77K+1.40%
21.07.2026$504,96$547,24$502,77 $546,05$450,80K+8.14%
20.07.2026$495,82$533,66$495,29 $505,41$509,81K+1.93%
19.07.2026$490,91$500,51$488,05 $496,27$119,48K+1.09%
18.07.2026$492,48$494,18$490,19 $491,22$49,08K-0.26%
17.07.2026$495,04$505,12$460,90 $492,29$509,06K-0.56%
16.07.2026$529,80$532,06$492,16 $495,08$327,10K-6.55%
15.07.2026$549,59$560,77$511,00 $528,97$290,23K-3.75%
14.07.2026$532,89$574,35$530,38 $549,99$230,45K+3.21%
13.07.2026$554,53$563,59$525,58 $532,00$381,96K-4.06%
12.07.2026$561,04$563,05$553,49 $554,37$241,15K-1.19%
11.07.2026$560,51$568,20$557,85 $562,40$178,43K+0.34%
10.07.2026$547,50$560,51$536,60 $560,51$364,79K+2.38%
09.07.2026$517,33$559,31$511,72 $546,26$414,06K+5.59%
08.07.2026$513,74$528,09$498,72 $516,60$748,48K+0.56%
07.07.2026$549,73$552,59$504,58 $513,01$362,56K-6.68%
06.07.2026$538,22$572,22$523,67 $549,72$554,27K+2.14%
05.07.2026$531,83$541,72$530,96 $537,83$56,25K+1.13%
04.07.2026$526,62$533,35$525,95 $531,83$58,92K+0.99%
03.07.2026$520,29$532,95$517,10 $527,65$123,93K+1.41%
02.07.2026$545,55$554,33$506,43 $519,38$340,23K-4.80%
01.07.2026$579,99$580,91$538,97 $545,43$233,83K-5.96%
30.06.2026$540,17$584,63$536,13 $579,23$250,00K+7.23%
29.06.2026$528,60$542,84$496,67 $540,66$288,38K+2.28%
28.06.2026$519,00$529,19$516,34 $528,52$75,66K+1.83%
27.06.2026$518,27$522,17$517,53 $518,12$68,75K-0.03%
26.06.2026$531,69$532,88$504,40 $518,27$163,38K-2.52%
25.06.2026$538,49$550,00$507,50 $530,76$344,25K-1.44%
24.06.2026$521,71$539,77$502,75 $538,59$233,72K+3.24%
23.06.2026$521,75$528,60$507,69 $523,51$624,73K+0.34%
Wszystkie sekcje