Börse:
129,790€
-1,47%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
129,620€
Ask:
129,960€
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 131,05 | 133,45 | 128,67 | 129,78 | -1,47% | 32,00 |
| 14.01.2021 | 130,60 | 131,90 | 130,60 | 131,72 | 0,49% | - |
| 13.01.2021 | 130,16 | 131,88 | 130,16 | 131,08 | 0,21% | - |
| 12.01.2021 | 130,00 | 130,80 | 130,00 | 130,80 | 2,60% | 13,00 |
| 11.01.2021 | 127,76 | 127,90 | 127,38 | 127,48 | 0,33% | 180,00 |
| 08.01.2021 | 127,06 | 127,06 | 127,06 | 127,06 | 4,32% | - |
| 07.01.2021 | 121,80 | 121,80 | 121,80 | 121,80 | 2,51% | - |
| 06.01.2021 | 118,82 | 118,82 | 118,82 | 118,82 | -1,08% | - |
| 05.01.2021 | 119,30 | 120,12 | 119,12 | 120,12 | 0,84% | 21,00 |
| 04.01.2021 | 120,52 | 121,10 | 118,48 | 119,12 | 1,79% | 184,00 |
| 30.12.2020 | 117,02 | 117,08 | 117,02 | 117,02 | -1,10% | - |
| 29.12.2020 | 118,32 | 118,32 | 118,32 | 118,32 | -0,27% | - |
| 28.12.2020 | 118,18 | 120,36 | 118,18 | 118,64 | 0,63% | 45,00 |
| 23.12.2020 | 118,18 | 118,56 | 117,90 | 117,90 | 1,06% | 25,00 |
| 22.12.2020 | 116,14 | 116,66 | 116,14 | 116,66 | 0,24% | 8,00 |
| 21.12.2020 | 118,34 | 118,34 | 115,94 | 116,38 | -1,51% | 75,00 |
| 18.12.2020 | 116,80 | 118,16 | 116,80 | 118,16 | 1,08% | - |
| 17.12.2020 | 116,72 | 116,90 | 116,72 | 116,90 | -0,20% | 100,00 |
| 16.12.2020 | 118,22 | 118,76 | 116,54 | 117,14 | 0,24% | - |
| 15.12.2020 | 116,86 | 116,86 | 116,86 | 116,86 | -0,56% | - |
| 14.12.2020 | 116,24 | 117,82 | 116,24 | 117,52 | 0,75% | - |
| 11.12.2020 | 115,54 | 116,64 | 115,22 | 116,64 | -0,44% | - |
| 10.12.2020 | 116,44 | 117,16 | 115,90 | 117,16 | -2,25% | - |
| 09.12.2020 | 120,16 | 120,62 | 119,86 | 119,86 | 1,77% | - |
| 08.12.2020 | 117,96 | 118,00 | 117,78 | 117,78 | -0,44% | - |
| 07.12.2020 | 118,48 | 120,60 | 117,46 | 118,30 | 0,56% | 657,00 |
| 04.12.2020 | 114,94 | 117,90 | 114,74 | 117,64 | 2,26% | 42,00 |
| 03.12.2020 | 115,42 | 115,88 | 115,04 | 115,04 | -0,78% | - |
| 02.12.2020 | 116,12 | 116,36 | 115,94 | 115,94 | -0,79% | - |
| 01.12.2020 | 116,64 | 117,64 | 116,18 | 116,86 | 1,30% | 100,00 |
| 30.11.2020 | 114,28 | 115,52 | 113,92 | 115,36 | 1,12% | 43,00 |
| 27.11.2020 | 113,94 | 114,12 | 113,94 | 114,08 | 0,14% | - |
| 26.11.2020 | 113,92 | 113,92 | 113,92 | 113,92 | -0,37% | - |
| 25.11.2020 | 114,82 | 115,12 | 114,34 | 114,34 | -0,09% | - |
| 24.11.2020 | 117,14 | 117,14 | 114,44 | 114,44 | -1,14% | 36,00 |
| 23.11.2020 | 113,76 | 115,76 | 113,62 | 115,76 | 1,53% | - |
| 20.11.2020 | 114,24 | 114,56 | 114,02 | 114,02 | 1,69% | - |
| 19.11.2020 | 112,06 | 112,12 | 112,06 | 112,12 | -2,16% | - |
| 18.11.2020 | 113,66 | 114,60 | 113,66 | 114,60 | -0,40% | - |
| 17.11.2020 | 116,08 | 116,22 | 114,30 | 115,06 | -1,46% | 124,00 |
| 16.11.2020 | 115,38 | 116,76 | 115,38 | 116,76 | 1,37% | 10,00 |
| 13.11.2020 | 114,98 | 115,78 | 114,98 | 115,18 | -0,33% | 44,00 |
| 12.11.2020 | 116,70 | 117,68 | 115,56 | 115,56 | -1,47% | 29,00 |
| 11.11.2020 | 115,10 | 117,90 | 115,10 | 117,28 | 3,09% | 568,00 |
| 10.11.2020 | 115,00 | 118,90 | 113,76 | 113,76 | -2,44% | 1.682,00 |
| 09.11.2020 | 114,28 | 116,68 | 113,80 | 116,60 | 4,46% | - |
| 06.11.2020 | 108,96 | 111,62 | 108,22 | 111,62 | 1,79% | - |
| 05.11.2020 | 108,64 | 109,66 | 108,60 | 109,66 | 4,76% | - |
| 04.11.2020 | 104,72 | 105,10 | 104,68 | 104,68 | 3,07% | - |
| 03.11.2020 | 101,56 | 101,56 | 101,56 | 101,56 | 0,04% | - |
| 02.11.2020 | 101,18 | 102,32 | 101,18 | 101,52 | 0,30% | - |
| 30.10.2020 | 98,67 | 101,22 | 98,67 | 101,22 | -0,88% | - |
| 29.10.2020 | 99,61 | 102,12 | 98,35 | 102,12 | 3,31% | 15,00 |
| 28.10.2020 | 101,60 | 101,60 | 98,85 | 98,85 | -2,99% | 15,00 |
| 27.10.2020 | 102,34 | 102,62 | 101,90 | 101,90 | -0,16% | - |
| 26.10.2020 | 103,74 | 104,20 | 101,50 | 102,06 | -2,20% | - |
| 23.10.2020 | 105,14 | 105,14 | 104,36 | 104,36 | -0,99% | - |
| 22.10.2020 | 104,62 | 105,40 | 104,46 | 105,40 | 0,57% | - |
| 21.10.2020 | 104,16 | 104,80 | 103,30 | 104,80 | 0,61% | - |
| 20.10.2020 | 104,36 | 104,52 | 103,68 | 104,16 | -0,38% | - |
| 19.10.2020 | 105,70 | 105,70 | 104,56 | 104,56 | -1,17% | - |
| 16.10.2020 | 105,30 | 105,92 | 105,30 | 105,80 | 1,93% | - |
| 15.10.2020 | 103,44 | 103,80 | 103,34 | 103,80 | -0,76% | 50,00 |
| 14.10.2020 | 105,22 | 105,44 | 104,54 | 104,60 | -1,49% | - |
| 13.10.2020 | 106,64 | 107,62 | 106,18 | 106,18 | 0,30% | - |
| 12.10.2020 | 105,02 | 106,32 | 105,02 | 105,86 | 2,80% | - |
| 09.10.2020 | 103,22 | 103,22 | 102,94 | 102,98 | 0,65% | - |
| 08.10.2020 | 100,78 | 102,32 | 100,48 | 102,32 | 1,91% | - |
| 07.10.2020 | 98,33 | 100,40 | 98,01 | 100,40 | 0,50% | - |
| 06.10.2020 | 98,08 | 99,91 | 97,89 | 99,90 | 1,08% | - |
| 05.10.2020 | 97,08 | 98,83 | 96,96 | 98,83 | -0,79% | 50,00 |
| 02.10.2020 | 99,18 | 100,24 | 98,86 | 99,62 | -0,44% | - |
| 01.10.2020 | 99,67 | 100,08 | 99,67 | 100,06 | -0,40% | - |
| 30.09.2020 | 97,81 | 100,46 | 97,81 | 100,46 | 1,20% | - |
| 29.09.2020 | 100,48 | 100,48 | 99,25 | 99,27 | 0,64% | - |
| 28.09.2020 | 97,65 | 99,15 | 97,65 | 98,64 | 2,27% | 13,00 |
| 25.09.2020 | 96,39 | 96,45 | 96,39 | 96,45 | -0,31% | - |
| 24.09.2020 | 95,65 | 96,75 | 95,65 | 96,75 | -0,03% | - |
| 23.09.2020 | 97,47 | 98,41 | 96,78 | 96,78 | -0,77% | - |
| 22.09.2020 | 95,98 | 97,53 | 95,89 | 97,53 | 1,55% | - |
| 21.09.2020 | 95,97 | 96,60 | 95,18 | 96,04 | -1,09% | - |
| 18.09.2020 | 97,41 | 97,41 | 97,10 | 97,10 | 0,09% | - |
| 17.09.2020 | 96,39 | 97,01 | 96,15 | 97,01 | -2,05% | - |
| 16.09.2020 | 97,81 | 99,04 | 97,72 | 99,04 | 1,39% | - |
| 15.09.2020 | 96,37 | 97,68 | 96,37 | 97,68 | 0,62% | - |
| 14.09.2020 | 96,91 | 97,12 | 96,37 | 97,08 | 1,07% | - |
| 11.09.2020 | 97,06 | 97,06 | 95,07 | 96,05 | -1,37% | - |
| 10.09.2020 | 97,48 | 97,83 | 97,38 | 97,38 | -0,45% | - |
| 09.09.2020 | 96,74 | 98,21 | 95,91 | 97,83 | 2,01% | 15,00 |
| 08.09.2020 | 99,45 | 99,52 | 95,66 | 95,90 | -2,97% | - |
| 07.09.2020 | 97,46 | 99,06 | 97,11 | 98,84 | 1,14% | - |
| 04.09.2020 | 97,41 | 99,63 | 97,12 | 97,72 | -2,46% | - |
| 03.09.2020 | 102,30 | 102,30 | 100,18 | 100,18 | -1,75% | - |
| 02.09.2020 | 99,57 | 101,96 | 99,57 | 101,96 | 3,24% | - |
| 01.09.2020 | 97,47 | 98,99 | 96,97 | 98,76 | -0,12% | 8,00 |
| 31.08.2020 | 100,54 | 100,54 | 98,88 | 98,88 | -0,77% | - |
| 28.08.2020 | 100,24 | 100,24 | 99,65 | 99,65 | -1,07% | - |
| 27.08.2020 | 101,03 | 102,21 | 99,98 | 100,73 | -0,66% | - |
| 26.08.2020 | 101,28 | 101,40 | 101,26 | 101,40 | 2,01% | - |
| 25.08.2020 | 98,80 | 99,40 | 98,64 | 99,40 | 0,71% | - |