Börse:
157,360€
-3,58%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
157,120€
Ask:
157,600€
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 160,13 | 161,00 | 156,26 | 157,36 | -3,58% | 1.393,00 |
| 25.11.2021 | 163,24 | 163,27 | 162,36 | 163,21 | 0,32% | 197,00 |
| 24.11.2021 | 162,56 | 163,22 | 160,39 | 162,69 | 0,36% | 3.397,00 |
| 23.11.2021 | 166,50 | 167,03 | 160,25 | 162,11 | -1,81% | 1.628,00 |
| 22.11.2021 | 168,01 | 170,66 | 165,10 | 165,10 | -1,28% | 1.125,00 |
| 19.11.2021 | 166,48 | 168,00 | 166,13 | 167,24 | 1,14% | 1.220,00 |
| 18.11.2021 | 165,71 | 166,42 | 163,87 | 165,36 | 0,03% | 147,00 |
| 17.11.2021 | 165,88 | 166,36 | 164,17 | 165,31 | -0,32% | 1.260,00 |
| 16.11.2021 | 162,68 | 165,99 | 162,45 | 165,84 | 2,64% | 867,00 |
| 15.11.2021 | 161,57 | 162,73 | 161,16 | 161,57 | 0,13% | 526,00 |
| 12.11.2021 | 160,11 | 162,30 | 158,58 | 161,36 | 0,86% | 312,00 |
| 11.11.2021 | 157,96 | 160,36 | 157,45 | 159,99 | 1,45% | 123,00 |
| 10.11.2021 | 159,63 | 160,27 | 157,11 | 157,71 | -1,15% | 705,00 |
| 09.11.2021 | 158,89 | 160,53 | 157,55 | 159,54 | 0,28% | 463,00 |
| 08.11.2021 | 158,68 | 160,75 | 158,00 | 159,09 | 0,00% | 1.122,00 |
| 05.11.2021 | 157,50 | 161,12 | 156,50 | 159,09 | 1,40% | 1.260,00 |
| 04.11.2021 | 154,64 | 156,89 | 152,49 | 156,89 | 1,96% | 106,00 |
| 03.11.2021 | 153,64 | 154,59 | 151,97 | 153,87 | 0,12% | 1.053,00 |
| 02.11.2021 | 150,76 | 153,88 | 149,74 | 153,69 | 1,98% | 247,00 |
| 01.11.2021 | 150,45 | 151,38 | 149,20 | 150,71 | 0,41% | 1.844,00 |
| 29.10.2021 | 146,78 | 150,15 | 146,68 | 150,09 | 1,68% | 60,00 |
| 28.10.2021 | 147,26 | 149,53 | 146,87 | 147,61 | 0,41% | 341,00 |
| 27.10.2021 | 155,37 | 155,46 | 146,41 | 147,00 | -5,27% | 1.196,00 |
| 26.10.2021 | 156,07 | 157,13 | 155,06 | 155,17 | -0,12% | 834,00 |
| 25.10.2021 | 153,22 | 155,95 | 153,14 | 155,36 | 1,31% | 438,00 |
| 22.10.2021 | 153,01 | 155,21 | 152,39 | 153,35 | -0,34% | 388,00 |
| 21.10.2021 | 151,29 | 153,93 | 151,05 | 153,88 | 1,43% | 425,00 |
| 20.10.2021 | 151,47 | 152,72 | 151,11 | 151,71 | 0,20% | 456,00 |
| 19.10.2021 | 148,94 | 151,84 | 148,21 | 151,40 | 1,46% | 479,00 |
| 18.10.2021 | 148,24 | 149,67 | 146,22 | 149,22 | 0,63% | 730,00 |
| 15.10.2021 | 145,59 | 148,29 | 144,87 | 148,28 | 2,34% | 825,00 |
| 14.10.2021 | 142,54 | 145,40 | 142,34 | 144,89 | 2,29% | 409,00 |
| 13.10.2021 | 141,71 | 144,01 | 141,09 | 141,64 | -0,42% | 266,00 |
| 12.10.2021 | 144,67 | 146,75 | 142,04 | 142,24 | -2,26% | 617,00 |
| 11.10.2021 | 145,52 | 148,24 | 144,72 | 145,53 | -0,29% | 1.254,00 |
| 08.10.2021 | 144,37 | 146,29 | 144,03 | 145,95 | 1,09% | 478,00 |
| 07.10.2021 | 144,63 | 146,37 | 144,32 | 144,37 | 0,50% | 275,00 |
| 06.10.2021 | 141,90 | 143,90 | 140,91 | 143,65 | 0,75% | 212,00 |
| 05.10.2021 | 141,97 | 143,65 | 141,40 | 142,58 | 0,89% | 113,00 |
| 04.10.2021 | 143,64 | 144,27 | 140,87 | 141,32 | -2,08% | 348,00 |
| 01.10.2021 | 144,08 | 145,53 | 142,11 | 144,32 | -0,37% | 80,00 |
| 30.09.2021 | 146,64 | 147,79 | 144,75 | 144,86 | -0,57% | 158,00 |
| 29.09.2021 | 147,39 | 149,48 | 144,82 | 145,69 | -0,61% | 1.460,00 |
| 28.09.2021 | 151,13 | 151,25 | 146,57 | 146,58 | -3,02% | 738,00 |
| 27.09.2021 | 153,15 | 153,17 | 150,17 | 151,14 | -0,83% | 956,00 |
| 24.09.2021 | 150,76 | 152,63 | 149,15 | 152,40 | 0,92% | 999,00 |
| 23.09.2021 | 148,70 | 151,35 | 148,53 | 151,01 | 1,61% | 540,00 |
| 22.09.2021 | 145,94 | 148,97 | 145,71 | 148,61 | 2,07% | 363,00 |
| 21.09.2021 | 145,45 | 146,45 | 143,49 | 145,60 | 0,76% | 404,00 |
| 20.09.2021 | 145,78 | 145,84 | 142,47 | 144,50 | -1,19% | 829,00 |
| 17.09.2021 | 147,30 | 147,98 | 145,50 | 146,24 | -0,60% | 337,00 |
| 16.09.2021 | 147,22 | 148,31 | 146,72 | 147,12 | -0,09% | 252,00 |
| 15.09.2021 | 146,81 | 147,64 | 145,64 | 147,25 | 0,27% | 501,00 |
| 14.09.2021 | 146,36 | 147,20 | 145,12 | 146,85 | 0,38% | 186,00 |
| 13.09.2021 | 144,13 | 146,78 | 144,11 | 146,30 | 1,67% | 244,00 |
| 10.09.2021 | 142,93 | 145,65 | 142,60 | 143,90 | 0,70% | 406,00 |
| 09.09.2021 | 137,94 | 143,77 | 137,48 | 142,90 | 3,15% | 911,00 |
| 08.09.2021 | 137,95 | 140,22 | 137,30 | 138,53 | 0,44% | 222,00 |
| 07.09.2021 | 137,11 | 138,12 | 136,29 | 137,93 | 0,46% | 480,00 |
| 06.09.2021 | 137,11 | 137,43 | 137,07 | 137,30 | 0,46% | 83,00 |
| 03.09.2021 | 137,01 | 137,52 | 136,04 | 136,67 | -0,15% | 60,00 |
| 02.09.2021 | 136,07 | 137,30 | 135,57 | 136,87 | 0,57% | 130,00 |
| 01.09.2021 | 138,44 | 138,64 | 136,04 | 136,09 | -1,48% | 570,00 |
| 31.08.2021 | 141,78 | 142,34 | 136,44 | 138,13 | -2,31% | 422,00 |
| 30.08.2021 | 140,92 | 142,65 | 140,88 | 141,40 | 0,05% | 141,00 |
| 27.08.2021 | 142,71 | 144,11 | 140,88 | 141,33 | -0,73% | 33,00 |
| 26.08.2021 | 140,58 | 143,38 | 139,32 | 142,37 | 2,15% | 763,00 |
| 25.08.2021 | 141,22 | 142,97 | 138,64 | 139,37 | -1,13% | 244,00 |
| 24.08.2021 | 144,77 | 145,33 | 140,28 | 140,96 | -2,35% | 695,00 |
| 23.08.2021 | 142,66 | 147,08 | 141,59 | 144,35 | 1,33% | 467,00 |
| 20.08.2021 | 142,35 | 143,97 | 141,23 | 142,46 | -0,24% | 160,00 |
| 19.08.2021 | 141,59 | 143,01 | 139,84 | 142,80 | 0,68% | 654,00 |
| 18.08.2021 | 142,03 | 143,49 | 136,78 | 141,84 | -0,03% | 824,00 |
| 17.08.2021 | 144,99 | 145,23 | 141,48 | 141,88 | -2,30% | 80,00 |
| 16.08.2021 | 144,03 | 145,68 | 143,71 | 145,22 | 0,79% | 14,00 |
| 13.08.2021 | 143,49 | 144,79 | 143,08 | 144,08 | 0,27% | 330,00 |
| 12.08.2021 | 144,87 | 145,39 | 141,96 | 143,69 | -1,08% | 128,00 |
| 11.08.2021 | 145,79 | 146,48 | 143,73 | 145,26 | -0,49% | 183,00 |
| 10.08.2021 | 145,88 | 146,60 | 144,25 | 145,98 | -0,02% | 364,00 |
| 09.08.2021 | 145,10 | 146,89 | 144,07 | 146,01 | 0,39% | 659,00 |
| 06.08.2021 | 143,73 | 146,15 | 142,83 | 145,45 | 1,39% | 56,00 |
| 05.08.2021 | 145,55 | 147,35 | 142,49 | 143,45 | -1,54% | 213,00 |
| 04.08.2021 | 142,16 | 147,75 | 141,56 | 145,70 | 2,56% | 504,00 |
| 03.08.2021 | 141,55 | 142,42 | 139,51 | 142,07 | 0,65% | 394,00 |
| 02.08.2021 | 141,78 | 144,15 | 141,02 | 141,15 | 0,06% | 849,00 |
| 30.07.2021 | 138,18 | 141,62 | 138,02 | 141,06 | 0,67% | 115,00 |
| 29.07.2021 | 138,19 | 140,62 | 137,13 | 140,12 | 1,16% | 305,00 |
| 28.07.2021 | 137,37 | 139,65 | 137,20 | 138,51 | 0,78% | 530,00 |
| 27.07.2021 | 138,70 | 139,16 | 134,80 | 137,44 | -0,97% | 104,00 |
| 26.07.2021 | 138,67 | 139,28 | 136,74 | 138,78 | -0,06% | 373,00 |
| 23.07.2021 | 138,18 | 139,27 | 137,43 | 138,86 | 1,01% | 75,00 |
| 22.07.2021 | 139,02 | 139,12 | 136,50 | 137,47 | -1,45% | 377,00 |
| 21.07.2021 | 136,59 | 139,59 | 136,21 | 139,49 | 2,06% | 93,00 |
| 20.07.2021 | 135,52 | 137,32 | 134,28 | 136,68 | 1,54% | 152,00 |
| 19.07.2021 | 135,62 | 136,13 | 132,40 | 134,61 | -0,94% | 391,00 |
| 16.07.2021 | 138,42 | 139,75 | 135,79 | 135,89 | -1,85% | 215,00 |
| 15.07.2021 | 140,61 | 141,18 | 137,48 | 138,45 | -1,33% | 94,00 |
| 14.07.2021 | 141,77 | 143,75 | 140,19 | 140,32 | -1,11% | 53,00 |
| 13.07.2021 | 141,38 | 142,58 | 140,61 | 141,90 | 0,54% | 19,00 |
| 12.07.2021 | 139,96 | 141,20 | 139,60 | 141,14 | 0,84% | 167,00 |