Börse:
140,960€
0,27%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
140,960€
Ask:
140,960€
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 141,78 | 144,15 | 140,32 | 140,96 | 0,74% | 450,00 |
| 29.07.2021 | 138,19 | 140,62 | 137,13 | 139,92 | 1,05% | - |
| 28.07.2021 | 137,37 | 139,64 | 137,20 | 138,46 | 0,76% | 55,00 |
| 27.07.2021 | 138,70 | 139,16 | 134,80 | 137,42 | -1,07% | - |
| 26.07.2021 | 138,67 | 139,28 | 136,74 | 138,90 | 1,18% | - |
| 22.07.2021 | 139,02 | 139,12 | 136,50 | 137,28 | -0,87% | - |
| 21.07.2021 | 136,59 | 139,69 | 136,21 | 138,48 | 1,41% | 140,00 |
| 20.07.2021 | 135,52 | 137,32 | 134,28 | 136,55 | 1,32% | 72,00 |
| 19.07.2021 | 135,63 | 136,13 | 132,41 | 134,77 | -0,86% | 312,00 |
| 16.07.2021 | 138,42 | 139,75 | 135,79 | 135,94 | -1,83% | - |
| 15.07.2021 | 140,61 | 141,18 | 137,48 | 138,48 | -1,36% | - |
| 14.07.2021 | 141,77 | 143,75 | 140,19 | 140,39 | -1,19% | - |
| 13.07.2021 | 141,38 | 142,58 | 140,62 | 142,08 | 0,59% | 300,00 |
| 12.07.2021 | 139,98 | 141,31 | 139,60 | 141,25 | 0,91% | - |
| 09.07.2021 | 138,22 | 140,30 | 137,17 | 139,97 | 1,15% | 50,00 |
| 08.07.2021 | 139,92 | 140,06 | 135,11 | 138,38 | -1,35% | - |
| 07.07.2021 | 142,34 | 143,51 | 139,45 | 140,28 | -1,46% | 27,00 |
| 06.07.2021 | 143,92 | 145,52 | 141,17 | 142,36 | -1,21% | 1.400,00 |
| 05.07.2021 | 144,31 | 144,31 | 143,91 | 144,11 | 0,19% | 50,00 |
| 02.07.2021 | 142,49 | 144,63 | 142,48 | 143,84 | 0,72% | - |
| 01.07.2021 | 145,50 | 145,85 | 142,62 | 142,81 | -1,66% | - |
| 30.06.2021 | 144,11 | 145,48 | 142,33 | 145,22 | 0,85% | 198,00 |
| 29.06.2021 | 142,90 | 144,36 | 142,67 | 144,00 | 0,68% | 241,00 |
| 28.06.2021 | 140,78 | 143,43 | 140,56 | 143,03 | 1,84% | - |
| 25.06.2021 | 139,94 | 141,77 | 139,41 | 140,45 | 0,34% | 170,00 |
| 24.06.2021 | 137,56 | 140,17 | 136,30 | 139,97 | 2,01% | - |
| 23.06.2021 | 137,70 | 138,05 | 134,06 | 137,21 | 0,10% | 290,00 |
| 22.06.2021 | 138,07 | 138,49 | 136,19 | 137,07 | -0,45% | - |
| 21.06.2021 | 136,39 | 137,93 | 136,13 | 137,69 | 0,81% | - |
| 18.06.2021 | 140,00 | 140,16 | 136,01 | 136,58 | -2,22% | 700,00 |
| 17.06.2021 | 137,69 | 141,19 | 136,85 | 139,68 | 1,01% | - |
| 16.06.2021 | 138,26 | 138,88 | 136,66 | 138,29 | 0,07% | - |
| 15.06.2021 | 139,06 | 139,32 | 137,79 | 138,20 | -0,50% | 52,00 |
| 14.06.2021 | 138,71 | 138,96 | 136,70 | 138,90 | 0,34% | - |
| 11.06.2021 | 137,50 | 138,46 | 137,24 | 138,43 | 0,68% | - |
| 10.06.2021 | 136,73 | 138,65 | 135,26 | 137,49 | 0,64% | - |
| 09.06.2021 | 135,43 | 137,08 | 134,91 | 136,62 | 0,86% | 150,00 |
| 08.06.2021 | 135,24 | 136,61 | 134,04 | 135,45 | 0,01% | 43,00 |
| 07.06.2021 | 135,87 | 136,43 | 134,73 | 135,44 | -0,65% | 88,00 |
| 04.06.2021 | 133,61 | 136,59 | 133,38 | 136,32 | 1,93% | 225,00 |
| 03.06.2021 | 135,04 | 135,07 | 130,94 | 133,74 | -0,42% | 490,00 |
| 02.06.2021 | 133,84 | 135,39 | 133,02 | 134,30 | 0,40% | 679,00 |
| 01.06.2021 | 134,60 | 135,92 | 131,80 | 133,76 | -0,42% | 2.287,00 |
| 31.05.2021 | 0,00 | 135,16 | 0,00 | 134,32 | 0,21% | 355,00 |
| 28.05.2021 | 134,20 | 135,81 | 134,04 | 134,04 | 0,40% | - |
| 27.05.2021 | 133,83 | 135,61 | 133,00 | 133,50 | -0,28% | - |
| 26.05.2021 | 134,10 | 135,15 | 133,20 | 133,88 | 0,56% | 42,00 |
| 25.05.2021 | 133,28 | 134,91 | 132,82 | 133,14 | 1,51% | - |
| 21.05.2021 | 130,55 | 132,02 | 130,50 | 131,16 | 0,60% | - |
| 20.05.2021 | 125,54 | 132,00 | 125,37 | 130,38 | 4,55% | 1.400,00 |
| 19.05.2021 | 118,85 | 125,96 | 117,35 | 124,70 | 3,92% | 270,00 |
| 18.05.2021 | 122,39 | 122,63 | 119,36 | 120,00 | -1,06% | 20,00 |
| 17.05.2021 | 123,15 | 123,44 | 120,10 | 121,28 | -2,05% | - |
| 14.05.2021 | 122,63 | 124,16 | 120,83 | 123,82 | 2,16% | - |
| 13.05.2021 | 121,05 | 123,48 | 120,31 | 121,20 | -1,30% | - |
| 12.05.2021 | 123,48 | 125,50 | 120,62 | 122,80 | -1,92% | - |
| 11.05.2021 | 123,20 | 125,20 | 121,18 | 125,20 | -0,56% | 40,00 |
| 10.05.2021 | 129,26 | 129,38 | 125,62 | 125,90 | -2,46% | 18,00 |
| 07.05.2021 | 129,09 | 130,65 | 128,29 | 129,08 | 0,83% | - |
| 06.05.2021 | 128,06 | 129,54 | 127,70 | 128,02 | -0,22% | 35,00 |
| 05.05.2021 | 126,34 | 128,88 | 126,34 | 128,30 | 1,86% | 28,00 |
| 04.05.2021 | 125,42 | 126,45 | 122,96 | 125,96 | 0,02% | - |
| 03.05.2021 | 127,28 | 127,28 | 125,48 | 125,94 | -2,45% | 100,00 |
| 30.04.2021 | 129,61 | 130,21 | 126,95 | 129,10 | 0,51% | - |
| 29.04.2021 | 129,42 | 129,90 | 127,56 | 128,44 | -1,83% | 78,00 |
| 28.04.2021 | 132,26 | 132,48 | 128,22 | 130,84 | -1,13% | - |
| 27.04.2021 | 133,31 | 134,08 | 131,93 | 132,34 | -0,32% | - |
| 26.04.2021 | 131,21 | 133,96 | 130,96 | 132,76 | 1,03% | - |
| 23.04.2021 | 129,35 | 132,23 | 128,83 | 131,41 | 1,35% | - |
| 22.04.2021 | 131,50 | 131,67 | 129,05 | 129,66 | -1,10% | - |
| 21.04.2021 | 127,62 | 131,10 | 127,62 | 131,10 | 2,63% | 20,00 |
| 20.04.2021 | 130,04 | 130,04 | 127,74 | 127,74 | -2,04% | 20,00 |
| 19.04.2021 | 133,37 | 133,37 | 129,37 | 130,40 | -2,90% | - |
| 16.04.2021 | 134,01 | 135,05 | 130,56 | 134,30 | 0,43% | - |
| 15.04.2021 | 132,57 | 134,77 | 132,51 | 133,72 | -0,13% | - |
| 14.04.2021 | 133,10 | 134,39 | 131,67 | 133,90 | 0,68% | - |
| 13.04.2021 | 134,11 | 134,79 | 131,79 | 133,00 | -1,35% | - |
| 12.04.2021 | 135,23 | 135,69 | 133,52 | 134,82 | -0,19% | - |
| 09.04.2021 | 136,17 | 136,33 | 134,55 | 135,08 | -0,09% | - |
| 08.04.2021 | 135,26 | 135,36 | 134,92 | 135,20 | 0,46% | 20,00 |
| 07.04.2021 | 136,23 | 136,59 | 133,49 | 134,58 | -1,16% | - |
| 06.04.2021 | 138,41 | 138,60 | 134,82 | 136,16 | 0,47% | - |
| 01.04.2021 | 132,58 | 135,52 | 132,58 | 135,52 | 2,73% | 50,00 |
| 31.03.2021 | 130,06 | 133,10 | 129,79 | 131,92 | 1,60% | - |
| 30.03.2021 | 130,48 | 130,91 | 129,28 | 129,84 | -2,92% | - |
| 29.03.2021 | 131,98 | 133,74 | 131,98 | 133,74 | 5,49% | 27,00 |
| 26.03.2021 | 127,78 | 127,78 | 126,78 | 126,78 | -0,27% | 72,00 |
| 25.03.2021 | 127,64 | 128,16 | 124,32 | 127,12 | -0,87% | - |
| 24.03.2021 | 127,67 | 130,16 | 127,07 | 128,24 | -0,87% | - |
| 23.03.2021 | 129,34 | 129,94 | 129,34 | 129,36 | -0,87% | 75,00 |
| 22.03.2021 | 128,06 | 130,50 | 128,00 | 130,50 | 3,34% | 40,00 |
| 19.03.2021 | 125,83 | 128,59 | 124,33 | 126,28 | -0,79% | - |
| 18.03.2021 | 129,04 | 129,07 | 125,42 | 127,28 | -0,11% | - |
| 17.03.2021 | 128,81 | 129,33 | 126,02 | 127,42 | -1,79% | - |
| 16.03.2021 | 127,53 | 129,96 | 127,07 | 129,74 | 3,26% | - |
| 15.03.2021 | 124,36 | 126,80 | 123,96 | 125,64 | 0,74% | - |
| 12.03.2021 | 125,71 | 125,77 | 123,44 | 124,72 | -1,00% | - |
| 11.03.2021 | 124,76 | 127,66 | 124,76 | 125,98 | 0,88% | 50,00 |
| 10.03.2021 | 125,38 | 125,60 | 123,80 | 124,88 | -0,86% | 309,00 |
| 09.03.2021 | 122,70 | 126,97 | 122,70 | 125,96 | 1,40% | 796,00 |