Börse:
154,650$
-0,19%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
154,437$
Ask:
154,864$
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 153,93 | 155,53 | 152,03 | 154,94 | 0,79% | 2.325.045,00 |
| 25.01.2021 | 157,00 | 157,29 | 152,49 | 153,72 | -1,20% | 3.641.590,00 |
| 22.01.2021 | 157,73 | 158,94 | 155,42 | 155,58 | -2,33% | 3.147.156,00 |
| 21.01.2021 | 160,61 | 160,93 | 157,56 | 159,29 | -0,34% | 2.469.486,00 |
| 20.01.2021 | 161,43 | 162,98 | 159,58 | 159,83 | -0,44% | 2.296.226,00 |
| 19.01.2021 | 158,46 | 160,97 | 158,30 | 160,54 | 1,77% | 2.992.073,00 |
| 15.01.2021 | 158,03 | 159,06 | 155,53 | 157,75 | -1,07% | 2.338.013,00 |
| 14.01.2021 | 159,18 | 160,82 | 159,18 | 159,46 | 0,62% | 2.028.093,00 |
| 13.01.2021 | 160,00 | 161,78 | 158,15 | 158,48 | -0,38% | 2.622.851,00 |
| 12.01.2021 | 157,01 | 159,34 | 156,52 | 159,09 | 0,50% | 2.573.826,00 |
| 11.01.2021 | 156,13 | 159,20 | 155,01 | 158,30 | 1,00% | 2.609.994,00 |
| 08.01.2021 | 156,02 | 159,81 | 155,82 | 156,74 | 0,73% | 4.204.960,00 |
| 07.01.2021 | 151,83 | 156,21 | 151,14 | 155,61 | 4,23% | 2.661.268,00 |
| 06.01.2021 | 147,73 | 152,29 | 147,11 | 149,30 | 0,45% | 2.498.159,00 |
| 05.01.2021 | 145,77 | 148,67 | 145,14 | 148,63 | 1,79% | 1.513.687,00 |
| 04.01.2021 | 148,45 | 150,55 | 144,62 | 146,02 | -1,16% | 2.496.642,00 |
| 31.12.2020 | 146,50 | 147,83 | 145,70 | 147,73 | 1,06% | 1.626.778,00 |
| 30.12.2020 | 144,65 | 146,61 | 144,50 | 146,18 | 1,75% | 1.138.772,00 |
| 29.12.2020 | 145,18 | 145,24 | 142,74 | 143,66 | -0,70% | 1.130.938,00 |
| 28.12.2020 | 146,41 | 147,48 | 144,44 | 144,68 | 0,15% | 1.630.801,00 |
| 24.12.2020 | 144,11 | 144,48 | 143,01 | 144,47 | 0,87% | 466.385,00 |
| 23.12.2020 | 144,80 | 145,62 | 143,08 | 143,22 | -0,73% | 2.200.941,00 |
| 22.12.2020 | 142,73 | 144,68 | 142,67 | 144,28 | 1,19% | 2.163.678,00 |
| 21.12.2020 | 141,73 | 143,39 | 141,31 | 142,59 | -1,36% | 1.827.363,00 |
| 18.12.2020 | 144,38 | 145,00 | 143,44 | 144,56 | 0,54% | 4.230.799,00 |
| 17.12.2020 | 143,55 | 143,87 | 142,61 | 143,78 | 0,69% | 2.354.186,00 |
| 16.12.2020 | 144,76 | 144,76 | 141,57 | 142,80 | -0,87% | 1.583.312,00 |
| 15.12.2020 | 145,26 | 145,26 | 143,49 | 144,06 | 1,22% | 2.554.459,00 |
| 14.12.2020 | 142,06 | 143,93 | 141,66 | 142,33 | 0,84% | 2.214.406,00 |
| 11.12.2020 | 140,04 | 142,05 | 139,49 | 141,15 | -0,09% | 3.215.957,00 |
| 10.12.2020 | 140,57 | 142,67 | 140,14 | 141,28 | -0,35% | 2.704.351,00 |
| 09.12.2020 | 145,40 | 146,31 | 140,91 | 141,78 | -2,98% | 3.019.527,00 |
| 08.12.2020 | 143,25 | 146,31 | 143,21 | 146,13 | 1,68% | 2.837.482,00 |
| 07.12.2020 | 144,68 | 144,68 | 142,50 | 143,71 | -0,18% | 1.734.467,00 |
| 04.12.2020 | 139,75 | 144,14 | 139,21 | 143,97 | 3,02% | 3.349.071,00 |
| 03.12.2020 | 140,58 | 141,42 | 139,33 | 139,75 | -0,65% | 1.734.072,00 |
| 02.12.2020 | 140,71 | 141,64 | 140,07 | 140,66 | -0,05% | 2.193.004,00 |
| 01.12.2020 | 140,00 | 141,91 | 138,81 | 140,73 | 1,19% | 3.161.120,00 |
| 30.11.2020 | 137,65 | 139,32 | 137,10 | 139,08 | 0,97% | 3.010.588,00 |
| 27.11.2020 | 138,12 | 138,55 | 137,24 | 137,75 | 1,32% | 1.305.724,00 |
| 25.11.2020 | 136,61 | 137,95 | 134,96 | 135,95 | -0,69% | 2.040.208,00 |
| 24.11.2020 | 137,69 | 137,92 | 132,84 | 136,89 | -0,13% | 4.641.986,00 |
| 23.11.2020 | 135,28 | 137,34 | 135,18 | 137,07 | 1,62% | 2.884.170,00 |
| 20.11.2020 | 136,62 | 136,91 | 134,68 | 134,88 | -0,95% | 2.295.742,00 |
| 19.11.2020 | 131,66 | 136,23 | 131,50 | 136,17 | 2,21% | 2.473.972,00 |
| 18.11.2020 | 135,95 | 136,51 | 132,97 | 133,23 | -1,94% | 2.359.399,00 |
| 17.11.2020 | 136,99 | 137,46 | 135,15 | 135,87 | -1,55% | 2.978.125,00 |
| 16.11.2020 | 137,78 | 140,17 | 136,81 | 138,01 | 1,28% | 3.433.233,00 |
| 13.11.2020 | 137,43 | 137,93 | 135,68 | 136,27 | 0,58% | 2.220.393,00 |
| 12.11.2020 | 137,35 | 137,69 | 134,39 | 135,48 | -1,38% | 2.013.556,00 |
| 11.11.2020 | 135,56 | 138,64 | 135,56 | 137,38 | 1,93% | 2.515.248,00 |
| 10.11.2020 | 135,00 | 136,86 | 133,90 | 134,78 | -0,77% | 4.742.619,00 |
| 09.11.2020 | 138,56 | 140,38 | 135,70 | 135,82 | 1,74% | 5.151.081,00 |
| 06.11.2020 | 130,98 | 133,78 | 130,00 | 133,50 | 2,38% | 3.814.632,00 |
| 05.11.2020 | 127,45 | 130,95 | 126,86 | 130,40 | 3,54% | 3.753.271,00 |
| 04.11.2020 | 122,39 | 126,38 | 121,02 | 125,94 | 5,17% | 3.765.494,00 |
| 03.11.2020 | 119,50 | 121,31 | 119,27 | 119,75 | 1,07% | 2.549.906,00 |
| 02.11.2020 | 120,14 | 120,14 | 117,62 | 118,48 | -0,04% | 2.445.333,00 |
| 30.10.2020 | 117,31 | 118,66 | 116,33 | 118,53 | 0,04% | 3.099.150,00 |
| 29.10.2020 | 116,23 | 119,45 | 115,64 | 118,48 | 1,73% | 2.680.256,00 |
| 28.10.2020 | 118,90 | 119,54 | 116,20 | 116,47 | -3,18% | 3.387.212,00 |
| 27.10.2020 | 121,59 | 122,20 | 120,23 | 120,29 | -0,69% | 2.475.120,00 |
| 26.10.2020 | 123,38 | 123,65 | 119,81 | 121,13 | -2,47% | 2.186.233,00 |
| 23.10.2020 | 125,22 | 125,65 | 123,45 | 124,20 | -0,44% | 2.304.076,00 |
| 22.10.2020 | 124,56 | 125,14 | 122,92 | 124,75 | -0,01% | 2.070.506,00 |
| 21.10.2020 | 124,08 | 125,81 | 123,00 | 124,76 | 0,92% | 3.992.787,00 |
| 20.10.2020 | 122,96 | 124,52 | 122,49 | 123,62 | 0,82% | 2.898.904,00 |
| 19.10.2020 | 124,62 | 125,26 | 122,33 | 122,61 | -0,83% | 2.390.888,00 |
| 16.10.2020 | 124,75 | 125,82 | 123,54 | 123,64 | -0,27% | 2.232.510,00 |
| 15.10.2020 | 121,44 | 124,56 | 120,90 | 123,98 | 0,76% | 2.033.103,00 |
| 14.10.2020 | 123,71 | 124,19 | 122,49 | 123,04 | -0,45% | 1.494.931,00 |
| 13.10.2020 | 126,35 | 126,49 | 123,32 | 123,59 | -2,00% | 2.439.601,00 |
| 12.10.2020 | 124,72 | 126,32 | 124,01 | 126,11 | 2,25% | 3.053.145,00 |
| 09.10.2020 | 122,33 | 124,41 | 121,76 | 123,33 | 2,48% | 3.984.732,00 |
| 08.10.2020 | 119,93 | 121,10 | 119,29 | 120,34 | 1,41% | 3.993.053,00 |
| 07.10.2020 | 117,10 | 118,98 | 115,79 | 118,67 | 2,71% | 4.256.028,00 |
| 06.10.2020 | 115,96 | 118,93 | 115,03 | 115,54 | -0,91% | 3.773.013,00 |
| 05.10.2020 | 115,36 | 116,69 | 114,97 | 116,60 | 2,27% | 4.413.996,00 |
| 02.10.2020 | 116,50 | 117,95 | 114,00 | 114,01 | -4,19% | 3.172.657,00 |
| 01.10.2020 | 118,98 | 119,64 | 117,37 | 118,99 | 1,93% | 3.092.908,00 |
| 30.09.2020 | 116,71 | 118,25 | 116,21 | 116,74 | 0,08% | 3.185.085,00 |
| 29.09.2020 | 115,99 | 117,94 | 115,84 | 116,65 | -0,35% | 2.303.840,00 |
| 28.09.2020 | 115,32 | 117,07 | 114,77 | 117,06 | 3,15% | 2.071.681,00 |
| 25.09.2020 | 111,77 | 113,66 | 110,66 | 113,48 | 0,71% | 2.293.652,00 |
| 24.09.2020 | 111,99 | 114,32 | 111,46 | 112,68 | 0,16% | 2.255.466,00 |
| 23.09.2020 | 114,89 | 115,63 | 112,18 | 112,50 | -1,92% | 3.149.787,00 |
| 22.09.2020 | 114,14 | 114,75 | 112,91 | 114,70 | 0,68% | 2.220.076,00 |
| 21.09.2020 | 112,97 | 114,04 | 111,88 | 113,93 | -0,85% | 3.282.543,00 |
| 18.09.2020 | 116,04 | 116,30 | 114,09 | 114,91 | -0,50% | 5.849.921,00 |
| 17.09.2020 | 112,81 | 115,63 | 112,60 | 115,49 | -0,06% | 2.537.835,00 |
| 16.09.2020 | 117,01 | 117,73 | 115,44 | 115,56 | -0,43% | 2.476.790,00 |
| 15.09.2020 | 115,52 | 116,98 | 115,15 | 116,06 | 1,26% | 2.237.271,00 |
| 14.09.2020 | 115,78 | 115,78 | 113,69 | 114,62 | 0,72% | 2.350.918,00 |
| 11.09.2020 | 115,12 | 115,79 | 112,50 | 113,80 | -0,41% | 2.361.878,00 |
| 10.09.2020 | 115,81 | 116,85 | 113,67 | 114,27 | -1,03% | 2.403.914,00 |
| 09.09.2020 | 114,96 | 116,25 | 114,21 | 115,46 | 2,24% | 3.698.529,00 |
| 08.09.2020 | 114,39 | 116,24 | 112,80 | 112,93 | -3,84% | 5.379.056,00 |
| 04.09.2020 | 117,11 | 118,39 | 114,25 | 117,44 | 0,27% | 3.766.435,00 |
| 03.09.2020 | 121,35 | 121,36 | 116,76 | 117,12 | -3,87% | 5.880.259,00 |
| 02.09.2020 | 119,13 | 122,52 | 118,75 | 121,83 | 2,59% | 5.158.073,00 |