172,350€
-2,21%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 174,54 | 176,07 | 171,43 | 172,25 | -2,26% | 245,00 |
18.04.2024 | 178,23 | 178,49 | 175,00 | 176,24 | -0,90% | 533,00 |
17.04.2024 | 179,94 | 180,80 | 177,49 | 177,84 | -1,25% | 246,00 |
16.04.2024 | 178,98 | 182,64 | 178,04 | 180,09 | 0,56% | 430,00 |
15.04.2024 | 180,86 | 184,16 | 178,11 | 179,08 | -0,87% | 337,00 |
12.04.2024 | 185,39 | 186,15 | 180,55 | 180,65 | -2,35% | 172,00 |
11.04.2024 | 182,79 | 185,57 | 181,41 | 184,99 | 1,20% | 138,00 |
10.04.2024 | 188,16 | 189,48 | 181,97 | 182,80 | -2,64% | 649,00 |
09.04.2024 | 181,60 | 187,91 | 180,84 | 187,76 | 3,65% | 228,00 |
08.04.2024 | 179,69 | 181,50 | 178,97 | 181,14 | 0,81% | 307,00 |
05.04.2024 | 177,62 | 180,57 | 177,05 | 179,69 | 1,38% | 31,00 |
04.04.2024 | 180,76 | 182,92 | 176,53 | 177,24 | -1,70% | 22,00 |
03.04.2024 | 179,88 | 181,87 | 178,66 | 180,30 | -0,38% | 29,00 |
02.04.2024 | 183,11 | 183,55 | 178,99 | 180,98 | -1,28% | 167,00 |
28.03.2024 | 178,52 | 183,88 | 178,25 | 183,33 | 2,47% | 185,00 |
27.03.2024 | 174,70 | 178,90 | 174,43 | 178,90 | 2,49% | 46,00 |
26.03.2024 | 175,52 | 177,38 | 174,40 | 174,55 | -0,43% | 494,00 |
25.03.2024 | 178,90 | 178,95 | 175,30 | 175,30 | -2,19% | 124,00 |
22.03.2024 | 180,25 | 181,00 | 178,05 | 179,23 | -0,36% | 114,00 |
21.03.2024 | 179,70 | 182,90 | 178,90 | 179,88 | 0,42% | 112,00 |
20.03.2024 | 175,15 | 179,13 | 174,90 | 179,13 | 2,15% | 380,00 |
19.03.2024 | 175,55 | 176,65 | 173,25 | 175,35 | -0,30% | 142,00 |
18.03.2024 | 179,65 | 182,05 | 175,88 | 175,88 | -1,92% | 296,00 |
15.03.2024 | 178,63 | 179,83 | 172,85 | 179,33 | 0,46% | 226,00 |
14.03.2024 | 182,00 | 183,02 | 177,88 | 178,50 | -1,64% | 166,00 |
13.03.2024 | 182,40 | 182,68 | 180,48 | 181,48 | -0,53% | 58,00 |
12.03.2024 | 182,02 | 183,27 | 180,20 | 182,45 | 0,56% | 42,00 |
11.03.2024 | 178,98 | 181,68 | 177,33 | 181,43 | 1,13% | 85,00 |
08.03.2024 | 181,30 | 182,15 | 178,65 | 179,40 | -0,97% | 127,00 |
07.03.2024 | 175,08 | 182,23 | 174,75 | 181,15 | 3,03% | 913,00 |
06.03.2024 | 174,85 | 177,83 | 174,73 | 175,83 | 0,54% | 36,00 |
05.03.2024 | 178,52 | 179,75 | 174,08 | 174,88 | -2,48% | 76,00 |
04.03.2024 | 180,65 | 181,73 | 178,20 | 179,33 | -0,95% | 851,00 |
01.03.2024 | 179,00 | 181,88 | 177,15 | 181,05 | 1,91% | 609,00 |
29.02.2024 | 172,70 | 177,90 | 172,20 | 177,65 | 2,51% | 77,00 |
28.02.2024 | 174,38 | 174,48 | 171,93 | 173,30 | -0,64% | 286,00 |
27.02.2024 | 173,85 | 175,58 | 173,25 | 174,43 | 0,13% | 132,00 |
26.02.2024 | 174,80 | 175,93 | 174,13 | 174,20 | -0,91% | 122,00 |
23.02.2024 | 177,23 | 177,85 | 175,48 | 175,80 | -1,01% | 113,00 |
22.02.2024 | 182,52 | 182,52 | 174,88 | 177,60 | -0,84% | 1.019,00 |
21.02.2024 | 175,35 | 179,55 | 168,40 | 179,10 | 2,27% | 494,00 |
20.02.2024 | 173,85 | 175,23 | 171,93 | 175,13 | 0,11% | 352,00 |
19.02.2024 | 174,98 | 175,45 | 174,50 | 174,93 | 0,13% | 151,00 |
16.02.2024 | 174,68 | 176,65 | 173,05 | 174,70 | 0,29% | 157,00 |
15.02.2024 | 173,95 | 175,85 | 172,85 | 174,20 | 0,32% | 176,00 |
14.02.2024 | 172,95 | 174,55 | 172,33 | 173,65 | 0,65% | 156,00 |
13.02.2024 | 178,88 | 179,48 | 170,93 | 172,52 | -4,17% | 343,00 |
12.02.2024 | 180,08 | 181,75 | 178,73 | 180,02 | -0,41% | 134,00 |
09.02.2024 | 180,13 | 181,43 | 179,43 | 180,77 | 0,36% | - |
08.02.2024 | 178,18 | 181,13 | 177,70 | 180,13 | 1,08% | 79,00 |
07.02.2024 | 176,20 | 179,15 | 175,40 | 178,20 | 1,03% | 42,00 |
06.02.2024 | 179,48 | 180,18 | 175,85 | 176,38 | -1,66% | 64,00 |
05.02.2024 | 177,73 | 180,55 | 177,45 | 179,35 | 0,79% | 260,00 |
02.02.2024 | 176,70 | 179,02 | 175,77 | 177,95 | 0,79% | 100,00 |
01.02.2024 | 179,10 | 179,95 | 174,27 | 176,55 | -0,87% | 126,00 |
31.01.2024 | 179,00 | 180,48 | 176,18 | 178,10 | -0,89% | 61,00 |
30.01.2024 | 181,93 | 182,33 | 178,25 | 179,70 | -1,24% | 183,00 |
29.01.2024 | 179,02 | 182,08 | 178,52 | 181,95 | 1,82% | 60,00 |
26.01.2024 | 179,68 | 180,83 | 178,13 | 178,70 | -1,88% | 186,00 |
25.01.2024 | 182,20 | 185,93 | 180,35 | 182,13 | -0,05% | 615,00 |
24.01.2024 | 182,50 | 185,73 | 181,00 | 182,23 | -1,82% | 2.393,00 |
23.01.2024 | 180,98 | 185,77 | 180,58 | 185,60 | 2,37% | 224,00 |
22.01.2024 | 179,63 | 181,68 | 178,00 | 181,30 | 1,41% | 491,00 |
19.01.2024 | 175,18 | 179,52 | 175,00 | 178,77 | 2,26% | 322,00 |
18.01.2024 | 172,20 | 175,88 | 172,08 | 174,83 | 2,55% | 103,00 |
17.01.2024 | 171,68 | 172,25 | 168,38 | 170,48 | -1,26% | 277,00 |
16.01.2024 | 171,65 | 174,00 | 170,75 | 172,65 | 0,39% | 109,00 |
15.01.2024 | 172,18 | 172,70 | 171,55 | 171,98 | -0,07% | 42,00 |
12.01.2024 | 172,13 | 173,25 | 170,90 | 172,10 | -0,13% | 75,00 |
11.01.2024 | 172,10 | 173,15 | 169,70 | 172,33 | 0,32% | 703,00 |
10.01.2024 | 173,50 | 174,20 | 170,43 | 171,77 | -1,05% | 23,00 |
09.01.2024 | 170,40 | 174,18 | 170,00 | 173,60 | 0,64% | 770,00 |
08.01.2024 | 169,80 | 172,88 | 169,80 | 172,50 | 1,20% | 154,00 |
05.01.2024 | 169,90 | 170,98 | 169,08 | 170,45 | 0,24% | 66,00 |
04.01.2024 | 171,35 | 173,50 | 165,60 | 170,05 | -1,68% | 1.662,00 |
03.01.2024 | 176,52 | 176,73 | 172,83 | 172,95 | -2,25% | 409,00 |
02.01.2024 | 180,02 | 180,55 | 174,93 | 176,93 | -2,12% | 270,00 |
29.12.2023 | 181,08 | 181,50 | 180,27 | 180,75 | -0,12% | 47,00 |
28.12.2023 | 179,77 | 182,20 | 178,88 | 180,98 | 0,93% | 116,00 |
27.12.2023 | 180,33 | 180,65 | 178,30 | 179,30 | 0,22% | 173,00 |
22.12.2023 | 178,02 | 180,83 | 177,73 | 178,90 | 0,21% | 1.569,00 |
21.12.2023 | 176,35 | 179,80 | 176,05 | 178,52 | 1,52% | 22,00 |
20.12.2023 | 180,73 | 180,77 | 175,58 | 175,85 | -2,32% | 3.515,00 |
19.12.2023 | 179,73 | 180,68 | 178,77 | 180,02 | -0,04% | 386,00 |
18.12.2023 | 184,27 | 184,45 | 179,68 | 180,10 | -2,29% | 189,00 |
15.12.2023 | 182,33 | 185,85 | 182,30 | 184,33 | 1,18% | 383,00 |
14.12.2023 | 177,50 | 182,20 | 175,95 | 182,18 | 3,24% | 213,00 |
13.12.2023 | 177,23 | 177,75 | 175,05 | 176,45 | -0,18% | 250,00 |
12.12.2023 | 176,73 | 177,23 | 175,27 | 176,77 | 0,13% | 258,00 |
11.12.2023 | 171,35 | 177,63 | 170,50 | 176,55 | 2,79% | 257,00 |
08.12.2023 | 170,70 | 173,95 | 170,13 | 171,75 | 0,56% | 1.893,00 |
07.12.2023 | 167,15 | 171,85 | 167,10 | 170,80 | 1,88% | 234,00 |
06.12.2023 | 167,95 | 169,23 | 167,35 | 167,65 | 0,27% | 189,00 |
05.12.2023 | 168,25 | 169,10 | 166,43 | 167,20 | -1,15% | 70,00 |
04.12.2023 | 167,75 | 169,33 | 166,58 | 169,15 | 0,53% | 209,00 |
01.12.2023 | 167,08 | 168,98 | 166,90 | 168,25 | -0,12% | 50,00 |
30.11.2023 | 166,83 | 168,55 | 165,73 | 168,45 | 1,22% | 176,00 |
29.11.2023 | 166,77 | 170,25 | 166,35 | 166,43 | -0,21% | 236,00 |
28.11.2023 | 167,85 | 168,08 | 166,02 | 166,77 | -0,58% | 25,00 |
27.11.2023 | 166,68 | 168,55 | 166,05 | 167,75 | 0,25% | 96,00 |