175,940€
-1,06%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 174,57 | 176,00 | 172,22 | 175,84 | -1,11% | - |
| 18.04.2024 | 177,82 | 177,82 | 177,82 | 177,82 | -0,77% | - |
| 17.04.2024 | 179,20 | 179,20 | 179,20 | 179,20 | 0,65% | - |
| 16.04.2024 | 178,04 | 178,04 | 178,04 | 178,04 | -2,52% | - |
| 15.04.2024 | 180,40 | 182,64 | 180,40 | 182,64 | -1,31% | 59,00 |
| 12.04.2024 | 185,06 | 185,06 | 185,06 | 185,06 | 1,50% | - |
| 11.04.2024 | 182,32 | 182,32 | 182,32 | 182,32 | -2,49% | - |
| 10.04.2024 | 187,70 | 187,70 | 186,98 | 186,98 | 1,38% | 26,00 |
| 09.04.2024 | 181,16 | 184,44 | 181,16 | 184,44 | 2,90% | 6,00 |
| 08.04.2024 | 179,24 | 179,24 | 179,24 | 179,24 | 1,08% | 28,00 |
| 05.04.2024 | 177,32 | 177,32 | 177,32 | 177,32 | -2,14% | - |
| 04.04.2024 | 180,24 | 182,00 | 180,24 | 181,20 | 0,78% | 76,00 |
| 03.04.2024 | 179,80 | 179,80 | 179,80 | 179,80 | -1,50% | - |
| 02.04.2024 | 182,74 | 182,74 | 182,54 | 182,54 | 2,41% | 100,00 |
| 28.03.2024 | 178,25 | 178,25 | 178,25 | 178,25 | 2,24% | - |
| 27.03.2024 | 174,35 | 174,35 | 174,35 | 174,35 | -0,68% | - |
| 26.03.2024 | 175,55 | 175,55 | 175,55 | 175,55 | -1,71% | 15,00 |
| 25.03.2024 | 178,35 | 178,60 | 178,35 | 178,60 | -0,70% | 4,00 |
| 22.03.2024 | 179,85 | 179,85 | 179,85 | 179,85 | 0,14% | - |
| 21.03.2024 | 179,55 | 179,60 | 179,55 | 179,60 | 2,69% | 15,00 |
| 20.03.2024 | 174,90 | 174,90 | 174,90 | 174,90 | -0,23% | - |
| 19.03.2024 | 175,30 | 175,30 | 175,30 | 175,30 | -2,80% | 10,00 |
| 18.03.2024 | 180,35 | 180,35 | 180,35 | 180,35 | 1,15% | 120,00 |
| 15.03.2024 | 178,30 | 178,30 | 178,30 | 178,30 | -1,82% | - |
| 14.03.2024 | 181,60 | 181,60 | 181,60 | 181,60 | -0,36% | - |
| 13.03.2024 | 182,25 | 182,25 | 182,25 | 182,25 | 0,00% | - |
| 12.03.2024 | 182,25 | 182,25 | 182,25 | 182,25 | 2,07% | 16,00 |
| 11.03.2024 | 178,55 | 178,55 | 178,55 | 178,55 | -1,46% | - |
| 08.03.2024 | 181,25 | 181,95 | 181,15 | 181,20 | 0,19% | 187,00 |
| 07.03.2024 | 174,60 | 180,85 | 174,60 | 180,85 | 2,96% | 22,00 |
| 06.03.2024 | 175,65 | 175,65 | 175,65 | 175,65 | -1,54% | 8,00 |
| 05.03.2024 | 178,40 | 178,40 | 178,40 | 178,40 | -0,42% | - |
| 04.03.2024 | 179,70 | 179,70 | 179,15 | 179,15 | 0,56% | 60,00 |
| 01.03.2024 | 178,80 | 178,80 | 178,15 | 178,15 | 3,16% | 55,00 |
| 29.02.2024 | 172,70 | 172,70 | 172,70 | 172,70 | -0,03% | - |
| 28.02.2024 | 174,00 | 174,00 | 172,75 | 172,75 | -0,40% | 8,00 |
| 27.02.2024 | 173,45 | 173,45 | 173,45 | 173,45 | -1,22% | - |
| 26.02.2024 | 175,60 | 175,60 | 175,60 | 175,60 | -0,65% | 50,00 |
| 23.02.2024 | 176,75 | 176,75 | 176,75 | 176,75 | -1,81% | - |
| 22.02.2024 | 180,00 | 180,00 | 180,00 | 180,00 | 3,15% | - |
| 21.02.2024 | 174,50 | 174,50 | 174,50 | 174,50 | 1,01% | - |
| 20.02.2024 | 173,45 | 173,45 | 172,75 | 172,75 | -1,00% | 50,00 |
| 19.02.2024 | 174,50 | 174,50 | 174,50 | 174,50 | -0,06% | - |
| 16.02.2024 | 174,30 | 174,60 | 174,30 | 174,60 | 0,61% | 2,00 |
| 15.02.2024 | 173,55 | 173,55 | 173,55 | 173,55 | -0,23% | - |
| 14.02.2024 | 172,50 | 173,95 | 172,50 | 173,95 | 0,09% | 10,00 |
| 13.02.2024 | 178,45 | 178,45 | 173,80 | 173,80 | -4,00% | 40,00 |
| 12.02.2024 | 180,50 | 181,05 | 180,50 | 181,05 | 0,72% | 15,00 |
| 09.02.2024 | 179,75 | 180,30 | 179,75 | 179,75 | 0,67% | 460,00 |
| 08.02.2024 | 177,70 | 178,55 | 177,70 | 178,55 | 0,22% | 1,00 |
| 07.02.2024 | 175,65 | 178,15 | 175,65 | 178,15 | -0,53% | 160,00 |
| 06.02.2024 | 179,10 | 179,10 | 179,10 | 179,10 | 0,90% | - |
| 05.02.2024 | 177,50 | 177,50 | 177,50 | 177,50 | 0,45% | - |
| 02.02.2024 | 176,70 | 176,70 | 176,70 | 176,70 | -1,15% | - |
| 01.02.2024 | 178,75 | 178,75 | 178,75 | 178,75 | 0,42% | - |
| 31.01.2024 | 178,00 | 178,00 | 178,00 | 178,00 | -2,09% | - |
| 30.01.2024 | 181,80 | 181,80 | 181,80 | 181,80 | 1,79% | - |
| 29.01.2024 | 178,60 | 178,60 | 178,60 | 178,60 | -0,42% | - |
| 26.01.2024 | 179,35 | 179,35 | 179,35 | 179,35 | -1,35% | - |
| 25.01.2024 | 181,80 | 181,80 | 181,80 | 181,80 | -0,63% | - |
| 24.01.2024 | 183,15 | 183,15 | 182,95 | 182,95 | 0,69% | 59,00 |
| 23.01.2024 | 180,60 | 181,70 | 180,60 | 181,70 | 2,08% | 1,00 |
| 22.01.2024 | 178,00 | 178,00 | 178,00 | 178,00 | 1,86% | - |
| 19.01.2024 | 174,75 | 174,75 | 174,75 | 174,75 | 1,69% | - |
| 18.01.2024 | 171,85 | 171,85 | 171,85 | 171,85 | 0,44% | - |
| 17.01.2024 | 171,10 | 171,10 | 171,10 | 171,10 | -0,61% | - |
| 16.01.2024 | 171,30 | 172,15 | 171,30 | 172,15 | 0,20% | 10,00 |
| 15.01.2024 | 171,80 | 171,80 | 171,80 | 171,80 | 0,06% | - |
| 12.01.2024 | 171,70 | 171,70 | 171,70 | 171,70 | 0,00% | - |
| 11.01.2024 | 171,70 | 171,70 | 171,70 | 171,70 | -0,81% | - |
| 10.01.2024 | 173,10 | 173,10 | 173,10 | 173,10 | 1,23% | - |
| 09.01.2024 | 171,00 | 171,00 | 171,00 | 171,00 | 0,59% | - |
| 08.01.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 0,29% | - |
| 05.01.2024 | 169,50 | 169,50 | 169,50 | 169,50 | -0,06% | - |
| 04.01.2024 | 172,25 | 172,25 | 169,60 | 169,60 | -2,67% | 29,00 |
| 03.01.2024 | 176,90 | 176,90 | 174,25 | 174,25 | -2,95% | 69,00 |
| 02.01.2024 | 179,60 | 179,60 | 179,55 | 179,55 | -0,44% | 84,00 |
| 29.12.2023 | 180,65 | 180,65 | 180,35 | 180,35 | -0,03% | - |
| 28.12.2023 | 179,40 | 180,40 | 178,95 | 180,40 | 0,33% | 310,00 |
| 27.12.2023 | 179,80 | 180,20 | 179,80 | 179,80 | -0,19% | 82,00 |
| 22.12.2023 | 177,60 | 180,15 | 177,60 | 180,15 | 2,39% | 42,00 |
| 21.12.2023 | 175,95 | 175,95 | 175,95 | 175,95 | -2,41% | - |
| 20.12.2023 | 180,30 | 180,30 | 180,30 | 180,30 | 0,53% | - |
| 19.12.2023 | 179,35 | 179,35 | 179,35 | 179,35 | -2,53% | - |
| 18.12.2023 | 183,85 | 184,00 | 183,85 | 184,00 | 0,30% | 28,00 |
| 15.12.2023 | 182,05 | 185,00 | 182,05 | 183,45 | 3,06% | 21,00 |
| 14.12.2023 | 177,05 | 178,00 | 177,05 | 178,00 | 0,68% | 50,00 |
| 13.12.2023 | 176,80 | 176,80 | 176,80 | 176,80 | 0,63% | - |
| 12.12.2023 | 176,40 | 176,40 | 175,70 | 175,70 | -0,82% | 20,00 |
| 11.12.2023 | 170,95 | 177,15 | 170,95 | 177,15 | 3,42% | 2,00 |
| 08.12.2023 | 171,30 | 171,30 | 171,30 | 171,30 | 2,39% | - |
| 07.12.2023 | 167,30 | 167,30 | 167,30 | 167,30 | -0,21% | - |
| 06.12.2023 | 167,65 | 167,65 | 167,65 | 167,65 | -0,15% | - |
| 05.12.2023 | 167,90 | 167,90 | 167,90 | 167,90 | 0,30% | - |
| 04.12.2023 | 167,40 | 167,40 | 167,40 | 167,40 | 0,42% | - |
| 01.12.2023 | 166,70 | 166,70 | 166,70 | 166,70 | -0,12% | - |
| 30.11.2023 | 166,45 | 167,30 | 166,45 | 166,90 | 0,30% | 209,00 |
| 29.11.2023 | 166,40 | 166,40 | 166,40 | 166,40 | -0,63% | - |
| 28.11.2023 | 167,45 | 167,45 | 167,45 | 167,45 | -0,33% | - |
| 27.11.2023 | 166,55 | 168,00 | 166,55 | 168,00 | 0,60% | 35,00 |