177,840€
-1,29%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 180,09 | 181,07 | 177,27 | 177,84 | -1,29% | - |
16.04.2024 | 179,11 | 182,66 | 178,42 | 180,17 | 0,60% | 228,00 |
15.04.2024 | 178,42 | 183,89 | 178,11 | 179,10 | -0,85% | - |
12.04.2024 | 184,75 | 186,13 | 179,02 | 180,64 | -2,36% | - |
11.04.2024 | 182,40 | 185,58 | 181,41 | 185,00 | 1,20% | 5,00 |
10.04.2024 | 188,37 | 190,29 | 181,96 | 182,81 | -2,90% | 59,00 |
09.04.2024 | 181,53 | 188,50 | 180,82 | 188,27 | 3,71% | - |
08.04.2024 | 179,76 | 182,10 | 178,98 | 181,53 | 1,03% | - |
05.04.2024 | 177,11 | 180,57 | 177,06 | 179,68 | 1,39% | - |
04.04.2024 | 180,98 | 182,87 | 176,20 | 177,21 | -1,74% | - |
03.04.2024 | 181,10 | 181,94 | 178,67 | 180,35 | -0,33% | - |
02.04.2024 | 183,36 | 183,79 | 179,02 | 180,95 | -1,35% | 2,00 |
28.03.2024 | 178,58 | 183,90 | 176,90 | 183,43 | 2,72% | - |
27.03.2024 | 174,50 | 178,75 | 174,43 | 178,58 | 2,28% | 70,00 |
26.03.2024 | 175,70 | 177,38 | 173,98 | 174,60 | -0,71% | 80,00 |
25.03.2024 | 178,18 | 178,88 | 175,30 | 175,85 | -0,73% | - |
22.03.2024 | 179,70 | 181,00 | 177,15 | 177,15 | -1,84% | - |
21.03.2024 | 178,40 | 182,90 | 178,40 | 180,48 | 1,22% | - |
20.03.2024 | 176,90 | 178,30 | 174,90 | 178,30 | 1,83% | 150,00 |
19.03.2024 | 175,90 | 176,65 | 173,27 | 175,10 | -0,11% | - |
18.03.2024 | 179,15 | 182,05 | 175,30 | 175,30 | -2,19% | - |
15.03.2024 | 178,40 | 179,83 | 173,25 | 179,23 | 0,42% | 2,00 |
14.03.2024 | 181,55 | 183,02 | 177,90 | 178,48 | -1,35% | - |
13.03.2024 | 182,33 | 183,18 | 180,45 | 180,93 | -0,39% | 3,00 |
12.03.2024 | 181,52 | 183,23 | 180,20 | 181,63 | 0,00% | 11,00 |
11.03.2024 | 179,05 | 182,25 | 177,35 | 181,63 | 1,24% | - |
08.03.2024 | 181,10 | 182,15 | 178,25 | 179,40 | -0,97% | - |
07.03.2024 | 177,08 | 182,15 | 174,75 | 181,15 | 3,06% | - |
06.03.2024 | 174,85 | 177,80 | 174,73 | 175,77 | 0,49% | 28,00 |
05.03.2024 | 179,30 | 179,75 | 174,08 | 174,93 | -2,49% | 4,00 |
04.03.2024 | 180,60 | 181,73 | 178,35 | 179,40 | -0,76% | 12,00 |
01.03.2024 | 177,60 | 181,88 | 177,30 | 180,77 | 1,76% | 24,00 |
29.02.2024 | 173,25 | 177,90 | 172,33 | 177,65 | 2,67% | - |
28.02.2024 | 174,35 | 174,77 | 171,93 | 173,02 | -0,83% | - |
27.02.2024 | 174,15 | 175,58 | 173,25 | 174,48 | 0,16% | - |
26.02.2024 | 174,55 | 175,95 | 174,13 | 174,20 | -0,57% | - |
23.02.2024 | 177,33 | 178,23 | 175,02 | 175,20 | -1,30% | - |
22.02.2024 | 179,68 | 182,52 | 174,88 | 177,50 | -0,87% | 98,00 |
21.02.2024 | 175,48 | 179,90 | 171,35 | 179,05 | 1,72% | 266,00 |
20.02.2024 | 174,80 | 176,15 | 171,93 | 176,02 | 0,70% | 70,00 |
19.02.2024 | 173,95 | 175,45 | 173,95 | 174,80 | 0,29% | 50,00 |
16.02.2024 | 174,25 | 176,65 | 173,05 | 174,30 | 0,09% | 75,00 |
15.02.2024 | 173,88 | 175,65 | 172,85 | 174,15 | 0,27% | 2,00 |
14.02.2024 | 172,77 | 174,55 | 172,33 | 173,68 | 0,58% | 6,00 |
13.02.2024 | 178,90 | 180,05 | 170,93 | 172,68 | -3,24% | - |
12.02.2024 | 180,50 | 181,75 | 178,45 | 178,45 | -1,26% | - |
09.02.2024 | 181,48 | 181,48 | 179,43 | 180,73 | 0,35% | - |
08.02.2024 | 178,20 | 181,10 | 177,88 | 180,10 | 1,07% | - |
07.02.2024 | 176,08 | 179,18 | 175,43 | 178,20 | 1,02% | - |
06.02.2024 | 179,00 | 180,20 | 175,83 | 176,40 | -1,64% | 24,00 |
05.02.2024 | 177,45 | 180,55 | 177,45 | 179,35 | 0,79% | - |
02.02.2024 | 176,63 | 179,05 | 175,85 | 177,95 | 0,82% | 50,00 |
01.02.2024 | 178,40 | 179,63 | 174,27 | 176,50 | -1,31% | - |
31.01.2024 | 179,45 | 180,50 | 176,15 | 178,85 | -0,47% | - |
30.01.2024 | 182,25 | 182,35 | 178,27 | 179,70 | -1,24% | - |
29.01.2024 | 177,70 | 182,93 | 177,70 | 181,95 | 1,82% | 3,00 |
26.01.2024 | 181,90 | 181,90 | 178,10 | 178,70 | -1,87% | 10,00 |
25.01.2024 | 182,30 | 185,88 | 180,35 | 182,10 | -0,46% | - |
24.01.2024 | 185,68 | 185,73 | 180,65 | 182,95 | -1,47% | - |
23.01.2024 | 181,30 | 185,77 | 180,58 | 185,68 | 2,43% | 2,00 |
22.01.2024 | 178,75 | 181,68 | 178,75 | 181,27 | 1,41% | - |
19.01.2024 | 176,20 | 179,52 | 175,02 | 178,75 | 2,29% | 11,00 |
18.01.2024 | 171,85 | 175,85 | 171,45 | 174,75 | 1,75% | 12,00 |
17.01.2024 | 172,68 | 172,93 | 168,35 | 171,75 | -0,54% | 4,00 |
16.01.2024 | 171,83 | 174,00 | 170,73 | 172,68 | 0,49% | - |
15.01.2024 | 171,13 | 172,43 | 171,13 | 171,83 | -0,12% | - |
12.01.2024 | 172,20 | 173,25 | 170,90 | 172,02 | -0,16% | - |
11.01.2024 | 171,58 | 173,15 | 169,77 | 172,30 | 0,32% | 5,00 |
10.01.2024 | 173,55 | 174,15 | 170,43 | 171,75 | -1,09% | - |
09.01.2024 | 170,98 | 174,15 | 169,95 | 173,65 | 2,01% | 83,00 |
08.01.2024 | 170,50 | 172,88 | 169,80 | 170,23 | -0,16% | 20,00 |
05.01.2024 | 170,25 | 170,98 | 169,65 | 170,50 | 0,28% | 4,00 |
04.01.2024 | 173,02 | 173,77 | 165,65 | 170,02 | -1,71% | 17,00 |
03.01.2024 | 176,95 | 177,55 | 172,80 | 172,98 | -2,19% | 22,00 |
02.01.2024 | 180,45 | 180,45 | 174,95 | 176,85 | -2,00% | 12,00 |
29.12.2023 | 181,05 | 181,27 | 180,27 | 180,45 | -0,33% | 8,00 |
28.12.2023 | 179,50 | 182,23 | 178,90 | 181,05 | 0,70% | 16,00 |
27.12.2023 | 178,98 | 180,38 | 178,30 | 179,80 | 0,87% | 6,00 |
22.12.2023 | 178,25 | 180,75 | 177,45 | 178,25 | 0,00% | 300,00 |
21.12.2023 | 175,95 | 179,83 | 175,95 | 178,25 | 1,51% | - |
20.12.2023 | 180,15 | 180,77 | 175,50 | 175,60 | -2,44% | 10,00 |
19.12.2023 | 179,98 | 180,65 | 178,80 | 180,00 | 0,42% | 300,00 |
18.12.2023 | 184,40 | 184,48 | 179,20 | 179,25 | -2,85% | 20,00 |
15.12.2023 | 182,10 | 185,83 | 182,10 | 184,50 | 1,68% | - |
14.12.2023 | 176,90 | 182,18 | 175,95 | 181,45 | 2,85% | - |
13.12.2023 | 176,90 | 177,75 | 175,23 | 176,43 | -0,18% | 83,00 |
12.12.2023 | 176,65 | 177,35 | 175,63 | 176,75 | 0,13% | - |
11.12.2023 | 171,73 | 177,65 | 170,85 | 176,52 | 3,02% | 23,00 |
08.12.2023 | 170,85 | 173,85 | 170,30 | 171,35 | 0,29% | 20,00 |
07.12.2023 | 167,75 | 171,90 | 167,40 | 170,85 | 1,94% | 14,00 |
06.12.2023 | 166,18 | 169,23 | 166,18 | 167,60 | 0,25% | 141,00 |
05.12.2023 | 169,13 | 169,13 | 166,43 | 167,18 | -1,17% | - |
04.12.2023 | 169,40 | 169,95 | 166,63 | 169,15 | 0,15% | 20,00 |
01.12.2023 | 167,95 | 169,08 | 166,90 | 168,90 | 0,45% | - |
30.11.2023 | 166,58 | 168,58 | 165,75 | 168,15 | 1,05% | - |
29.11.2023 | 166,88 | 170,25 | 166,10 | 166,40 | -0,12% | 91,00 |
28.11.2023 | 167,75 | 168,05 | 166,05 | 166,60 | -0,69% | - |
27.11.2023 | 167,20 | 168,55 | 166,02 | 167,75 | 0,24% | 14,00 |
24.11.2023 | 166,85 | 168,02 | 166,63 | 167,35 | 0,30% | - |
23.11.2023 | 167,77 | 168,15 | 166,38 | 166,85 | -0,58% | 8,00 |