Börse:
149,609$
2,03%
Echtzeit-Aktienkurs Analog Devices
Bid:
149,469$
Ask:
149,748$
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 147,99 | 150,77 | 146,63 | 149,61 | 2,03% | 4.850.639,00 |
| 13.05.2021 | 147,61 | 149,33 | 145,62 | 146,63 | 0,40% | 4.045.218,00 |
| 12.05.2021 | 147,40 | 149,01 | 145,65 | 146,05 | -3,18% | 4.719.447,00 |
| 11.05.2021 | 148,34 | 152,09 | 147,85 | 150,84 | 0,03% | 4.620.952,00 |
| 10.05.2021 | 156,83 | 157,17 | 150,76 | 150,79 | -4,11% | 4.144.605,00 |
| 07.05.2021 | 156,67 | 158,35 | 156,02 | 157,26 | 1,18% | 2.701.800,00 |
| 06.05.2021 | 153,99 | 156,48 | 152,86 | 155,42 | 0,97% | 4.769.033,00 |
| 05.05.2021 | 153,28 | 155,22 | 152,30 | 153,93 | 1,33% | 4.403.809,00 |
| 04.05.2021 | 150,00 | 152,00 | 148,55 | 151,91 | 0,39% | 3.847.192,00 |
| 03.05.2021 | 154,00 | 154,18 | 150,70 | 151,32 | -1,20% | 3.256.023,00 |
| 30.04.2021 | 155,54 | 156,30 | 152,57 | 153,16 | -3,07% | 4.027.359,00 |
| 29.04.2021 | 156,54 | 158,11 | 154,01 | 158,01 | 1,25% | 5.818.043,00 |
| 28.04.2021 | 158,50 | 158,76 | 155,04 | 156,06 | -2,19% | 3.300.168,00 |
| 27.04.2021 | 161,34 | 161,92 | 159,47 | 159,55 | -0,68% | 3.217.585,00 |
| 26.04.2021 | 158,63 | 161,90 | 158,27 | 160,64 | 1,02% | 2.702.217,00 |
| 23.04.2021 | 156,70 | 159,97 | 156,11 | 159,02 | 2,35% | 3.411.223,00 |
| 22.04.2021 | 157,27 | 158,13 | 154,91 | 155,37 | -1,84% | 2.483.549,00 |
| 21.04.2021 | 155,49 | 158,34 | 154,12 | 158,29 | 2,47% | 2.711.899,00 |
| 20.04.2021 | 154,90 | 156,26 | 153,57 | 154,47 | -1,56% | 2.365.792,00 |
| 19.04.2021 | 158,48 | 159,00 | 155,70 | 156,91 | -1,63% | 3.397.578,00 |
| 16.04.2021 | 160,99 | 161,33 | 159,14 | 159,51 | -0,75% | 1.850.976,00 |
| 15.04.2021 | 160,00 | 161,32 | 158,69 | 160,71 | 1,42% | 1.815.792,00 |
| 14.04.2021 | 157,71 | 160,63 | 157,65 | 158,46 | -0,44% | 1.564.181,00 |
| 13.04.2021 | 160,55 | 160,95 | 157,36 | 159,16 | -0,36% | 1.691.404,00 |
| 12.04.2021 | 160,64 | 160,89 | 158,96 | 159,73 | -0,94% | 2.017.856,00 |
| 09.04.2021 | 160,80 | 161,97 | 160,17 | 161,24 | -0,54% | 2.248.000,00 |
| 08.04.2021 | 161,62 | 162,23 | 159,50 | 162,12 | 1,67% | 2.597.906,00 |
| 07.04.2021 | 161,68 | 161,98 | 158,63 | 159,45 | -1,40% | 2.061.755,00 |
| 06.04.2021 | 162,30 | 163,09 | 159,76 | 161,71 | -1,09% | 2.421.143,00 |
| 05.04.2021 | 162,16 | 163,90 | 160,60 | 163,49 | 1,94% | 2.621.734,00 |
| 01.04.2021 | 157,38 | 160,49 | 156,88 | 160,38 | 3,42% | 3.345.796,00 |
| 31.03.2021 | 154,22 | 156,11 | 153,61 | 155,08 | 1,62% | 3.444.497,00 |
| 30.03.2021 | 152,15 | 153,43 | 151,50 | 152,61 | -0,81% | 2.105.272,00 |
| 29.03.2021 | 155,03 | 156,21 | 152,02 | 153,85 | -2,07% | 2.730.021,00 |
| 26.03.2021 | 148,42 | 157,37 | 148,00 | 157,11 | 4,81% | 3.686.203,00 |
| 25.03.2021 | 148,44 | 150,91 | 146,51 | 149,90 | -0,36% | 2.725.303,00 |
| 24.03.2021 | 152,34 | 153,97 | 150,20 | 150,44 | -0,03% | 2.792.999,00 |
| 23.03.2021 | 154,59 | 154,97 | 149,63 | 150,49 | -2,60% | 2.505.424,00 |
| 22.03.2021 | 153,22 | 156,32 | 153,22 | 154,50 | 1,70% | 3.321.634,00 |
| 19.03.2021 | 149,40 | 153,21 | 147,74 | 151,91 | 1,65% | 4.624.903,00 |
| 18.03.2021 | 151,35 | 153,28 | 149,28 | 149,45 | -3,06% | 3.853.407,00 |
| 17.03.2021 | 150,42 | 154,87 | 150,07 | 154,16 | 0,71% | 2.852.783,00 |
| 16.03.2021 | 152,34 | 154,51 | 151,94 | 153,08 | 1,38% | 2.324.553,00 |
| 15.03.2021 | 149,62 | 151,11 | 147,96 | 151,00 | 0,98% | 2.113.191,00 |
| 12.03.2021 | 148,60 | 149,83 | 147,55 | 149,54 | -0,99% | 3.658.533,00 |
| 11.03.2021 | 150,35 | 152,12 | 149,99 | 151,03 | 2,66% | 4.475.978,00 |
| 10.03.2021 | 151,33 | 151,52 | 147,09 | 147,11 | -1,55% | 3.133.035,00 |
| 09.03.2021 | 148,73 | 151,11 | 148,17 | 149,43 | 3,73% | 5.200.823,00 |
| 08.03.2021 | 147,77 | 149,56 | 143,77 | 144,06 | -3,24% | 3.988.333,00 |
| 05.03.2021 | 149,00 | 149,62 | 143,39 | 148,88 | 3,02% | 3.841.593,00 |
| 04.03.2021 | 149,19 | 149,49 | 142,25 | 144,52 | -3,61% | 4.658.795,00 |
| 03.03.2021 | 153,17 | 155,00 | 149,52 | 149,94 | -2,82% | 2.616.186,00 |
| 02.03.2021 | 159,41 | 159,41 | 154,03 | 154,29 | -2,71% | 2.975.117,00 |
| 01.03.2021 | 157,08 | 158,78 | 155,03 | 158,59 | 1,78% | 3.367.281,00 |
| 26.02.2021 | 156,56 | 157,75 | 152,27 | 155,82 | 1,39% | 5.041.340,00 |
| 25.02.2021 | 158,70 | 160,15 | 153,29 | 153,68 | -5,00% | 3.282.579,00 |
| 24.02.2021 | 156,52 | 161,92 | 155,16 | 161,76 | 2,57% | 2.748.906,00 |
| 23.02.2021 | 157,36 | 158,67 | 153,31 | 157,70 | -0,97% | 3.022.283,00 |
| 22.02.2021 | 162,31 | 163,41 | 158,47 | 159,24 | -2,78% | 3.510.227,00 |
| 19.02.2021 | 160,63 | 164,40 | 160,00 | 163,80 | 3,61% | 2.944.031,00 |
| 18.02.2021 | 157,94 | 158,77 | 155,66 | 158,09 | -1,04% | 3.808.456,00 |
| 17.02.2021 | 157,15 | 162,11 | 155,00 | 159,75 | -0,46% | 3.815.946,00 |
| 16.02.2021 | 162,85 | 163,95 | 160,36 | 160,49 | -0,18% | 3.172.413,00 |
| 12.02.2021 | 158,99 | 161,40 | 157,91 | 160,78 | 1,25% | 2.387.914,00 |
| 11.02.2021 | 154,61 | 159,02 | 154,61 | 158,80 | 3,64% | 2.981.585,00 |
| 10.02.2021 | 154,70 | 154,79 | 151,60 | 153,23 | 0,25% | 1.761.840,00 |
| 09.02.2021 | 152,70 | 153,51 | 151,73 | 152,85 | -0,23% | 1.689.291,00 |
| 08.02.2021 | 150,16 | 153,30 | 148,76 | 153,20 | 2,98% | 2.296.013,00 |
| 05.02.2021 | 151,72 | 151,93 | 148,61 | 148,76 | -1,17% | 2.142.906,00 |
| 04.02.2021 | 147,83 | 150,65 | 147,00 | 150,52 | 1,99% | 2.018.738,00 |
| 03.02.2021 | 152,00 | 152,41 | 147,46 | 147,58 | -2,82% | 2.703.592,00 |
| 02.02.2021 | 153,02 | 154,25 | 150,99 | 151,87 | -0,01% | 2.536.652,00 |
| 01.02.2021 | 148,34 | 152,26 | 147,33 | 151,88 | 3,09% | 2.958.608,00 |
| 29.01.2021 | 148,58 | 149,53 | 146,65 | 147,33 | -1,26% | 3.462.474,00 |
| 28.01.2021 | 150,37 | 151,86 | 148,45 | 149,21 | 1,17% | 4.314.111,00 |
| 27.01.2021 | 151,09 | 152,82 | 146,75 | 147,48 | -4,81% | 5.644.562,00 |
| 26.01.2021 | 153,93 | 155,53 | 152,03 | 154,94 | 0,79% | 2.329.108,00 |
| 25.01.2021 | 157,00 | 157,29 | 152,49 | 153,72 | -1,20% | 3.697.109,00 |
| 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 |