Börse:
171,482$
-1,00%
Echtzeit-Aktienkurs Analog Devices
Bid:
171,313$
Ask:
171,651$
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 171,40 | 173,02 | 170,29 | 171,52 | -0,98% | 13.056.376,00 |
| 16.09.2021 | 172,43 | 174,46 | 172,43 | 173,21 | -0,50% | 4.582.749,00 |
| 15.09.2021 | 173,94 | 174,46 | 172,08 | 174,08 | 0,35% | 4.498.520,00 |
| 14.09.2021 | 173,54 | 174,10 | 171,54 | 173,47 | 0,38% | 5.335.497,00 |
| 13.09.2021 | 171,59 | 173,14 | 170,30 | 172,81 | 1,69% | 7.431.688,00 |
| 10.09.2021 | 169,60 | 172,09 | 169,55 | 169,94 | 0,67% | 4.280.896,00 |
| 09.09.2021 | 163,27 | 170,13 | 163,27 | 168,81 | 3,14% | 7.601.831,00 |
| 08.09.2021 | 163,71 | 165,67 | 162,40 | 163,67 | 0,24% | 4.620.111,00 |
| 07.09.2021 | 162,66 | 163,74 | 162,15 | 163,27 | 0,18% | 5.132.140,00 |
| 06.09.2021 | 162,82 | 163,00 | 162,82 | 162,97 | 0,33% | - |
| 03.09.2021 | 162,52 | 163,50 | 161,74 | 162,44 | -0,11% | 2.385.601,00 |
| 02.09.2021 | 162,13 | 162,94 | 161,22 | 162,62 | 0,94% | 4.514.740,00 |
| 01.09.2021 | 163,77 | 164,20 | 161,04 | 161,11 | -1,13% | 6.513.639,00 |
| 31.08.2021 | 166,15 | 166,52 | 161,34 | 162,95 | -2,41% | 9.136.562,00 |
| 30.08.2021 | 166,97 | 168,27 | 166,65 | 166,98 | 0,30% | 4.901.685,00 |
| 27.08.2021 | 167,30 | 169,81 | 166,17 | 166,48 | -0,53% | 9.136.163,00 |
| 26.08.2021 | 165,00 | 168,48 | 163,69 | 167,36 | 2,05% | 7.306.498,00 |
| 25.08.2021 | 166,11 | 167,93 | 163,08 | 164,00 | -1,12% | 19.156.429,00 |
| 24.08.2021 | 169,84 | 170,36 | 164,75 | 165,85 | -2,23% | 8.137.035,00 |
| 23.08.2021 | 170,24 | 172,80 | 166,06 | 169,63 | 1,79% | 13.465.562,00 |
| 20.08.2021 | 166,87 | 168,18 | 165,07 | 166,64 | -0,09% | 2.912.992,00 |
| 19.08.2021 | 165,12 | 166,97 | 163,55 | 166,79 | 0,61% | 3.451.106,00 |
| 18.08.2021 | 164,90 | 168,04 | 161,29 | 165,78 | -0,31% | 5.452.773,00 |
| 17.08.2021 | 170,14 | 170,14 | 165,66 | 166,30 | -2,79% | 4.592.955,00 |
| 16.08.2021 | 169,63 | 171,56 | 169,47 | 171,07 | 0,58% | 2.163.205,00 |
| 13.08.2021 | 169,35 | 170,77 | 168,39 | 170,08 | 0,89% | 2.040.679,00 |
| 12.08.2021 | 169,50 | 169,71 | 166,56 | 168,58 | -1,10% | 2.562.085,00 |
| 11.08.2021 | 172,04 | 172,09 | 168,68 | 170,46 | -0,32% | 1.946.436,00 |
| 10.08.2021 | 171,31 | 171,63 | 169,00 | 171,00 | -0,18% | 1.943.813,00 |
| 09.08.2021 | 171,06 | 172,53 | 169,38 | 171,31 | 0,11% | 2.576.340,00 |
| 06.08.2021 | 168,83 | 171,89 | 168,37 | 171,13 | 0,71% | 3.164.228,00 |
| 05.08.2021 | 173,56 | 173,77 | 168,83 | 169,93 | -1,54% | 3.468.277,00 |
| 04.08.2021 | 168,74 | 175,25 | 168,60 | 172,58 | 2,31% | 10.201.140,00 |
| 03.08.2021 | 168,37 | 169,02 | 165,59 | 168,68 | 0,63% | 3.271.214,00 |
| 02.08.2021 | 168,64 | 171,33 | 167,37 | 167,62 | 0,12% | 2.822.043,00 |
| 30.07.2021 | 165,58 | 168,20 | 165,14 | 167,42 | 0,53% | 2.678.831,00 |
| 29.07.2021 | 164,78 | 167,16 | 164,54 | 166,54 | 1,52% | 3.164.703,00 |
| 28.07.2021 | 163,32 | 164,65 | 162,84 | 164,04 | 0,89% | 3.632.425,00 |
| 27.07.2021 | 163,51 | 163,75 | 159,54 | 162,59 | -0,80% | 4.077.740,00 |
| 26.07.2021 | 161,27 | 164,34 | 161,27 | 163,90 | 0,21% | 1.733.633,00 |
| 23.07.2021 | 163,23 | 163,84 | 161,67 | 163,55 | 0,94% | 2.178.752,00 |
| 22.07.2021 | 162,26 | 163,03 | 160,83 | 162,02 | -1,71% | 3.251.020,00 |
| 21.07.2021 | 161,29 | 164,84 | 160,78 | 164,84 | 2,44% | 2.076.338,00 |
| 20.07.2021 | 159,34 | 161,81 | 157,92 | 160,91 | 1,21% | 2.831.099,00 |
| 19.07.2021 | 158,72 | 159,61 | 156,55 | 158,98 | -0,91% | 2.772.010,00 |
| 16.07.2021 | 163,99 | 164,75 | 160,26 | 160,44 | -1,97% | 2.284.134,00 |
| 15.07.2021 | 165,91 | 165,91 | 162,32 | 163,66 | -1,50% | 3.505.929,00 |
| 14.07.2021 | 168,67 | 170,00 | 165,87 | 166,16 | -0,66% | 2.012.798,00 |
| 13.07.2021 | 167,02 | 168,36 | 165,98 | 167,26 | -0,17% | 2.127.156,00 |
| 12.07.2021 | 166,52 | 167,62 | 165,67 | 167,55 | 0,77% | 2.073.979,00 |
| 09.07.2021 | 163,96 | 166,61 | 162,74 | 166,27 | 1,44% | 2.346.298,00 |
| 08.07.2021 | 162,31 | 164,30 | 160,18 | 163,91 | -0,92% | 3.152.523,00 |
| 07.07.2021 | 169,27 | 169,43 | 164,64 | 165,43 | -1,72% | 4.204.667,00 |
| 06.07.2021 | 171,53 | 171,53 | 166,75 | 168,32 | -1,38% | 2.293.457,00 |
| 02.07.2021 | 170,29 | 171,23 | 169,63 | 170,67 | 0,89% | 1.563.454,00 |
| 01.07.2021 | 172,03 | 172,09 | 168,89 | 169,17 | -1,74% | 2.865.052,00 |
| 30.06.2021 | 171,15 | 172,45 | 170,20 | 172,16 | 0,44% | 2.954.397,00 |
| 29.06.2021 | 170,28 | 171,84 | 169,90 | 171,40 | 0,49% | 2.121.143,00 |
| 28.06.2021 | 168,94 | 171,16 | 168,44 | 170,57 | 1,74% | 2.265.927,00 |
| 25.06.2021 | 167,53 | 169,47 | 167,07 | 167,66 | 0,37% | 2.959.516,00 |
| 24.06.2021 | 166,20 | 167,27 | 165,24 | 167,04 | 2,08% | 2.059.924,00 |
| 23.06.2021 | 163,63 | 164,93 | 163,00 | 163,63 | -0,02% | 2.256.995,00 |
| 22.06.2021 | 163,55 | 164,20 | 162,43 | 163,67 | -0,29% | 2.983.838,00 |
| 21.06.2021 | 162,57 | 164,31 | 162,18 | 164,15 | 1,21% | 2.973.158,00 |
| 18.06.2021 | 165,34 | 165,34 | 161,47 | 162,19 | -2,42% | 3.936.524,00 |
| 17.06.2021 | 166,02 | 168,22 | 165,09 | 166,22 | 0,12% | 2.391.617,00 |
| 16.06.2021 | 168,06 | 168,63 | 164,45 | 166,02 | -0,95% | 2.361.118,00 |
| 15.06.2021 | 168,43 | 168,93 | 167,09 | 167,62 | -0,49% | 2.377.983,00 |
| 14.06.2021 | 167,77 | 168,44 | 165,78 | 168,44 | 0,50% | 2.755.523,00 |
| 11.06.2021 | 167,69 | 167,74 | 166,44 | 167,60 | 0,16% | 2.383.314,00 |
| 10.06.2021 | 167,19 | 167,87 | 164,69 | 167,34 | 0,58% | 2.905.837,00 |
| 09.06.2021 | 165,42 | 166,91 | 164,94 | 166,37 | 0,89% | 3.245.417,00 |
| 08.06.2021 | 166,51 | 166,51 | 163,24 | 164,91 | 0,26% | 2.437.121,00 |
| 07.06.2021 | 164,66 | 165,57 | 164,01 | 164,48 | -0,66% | 1.999.197,00 |
| 04.06.2021 | 162,39 | 166,15 | 162,39 | 165,58 | 2,17% | 2.443.209,00 |
| 03.06.2021 | 161,63 | 163,73 | 161,02 | 162,07 | -1,48% | 2.553.781,00 |
| 02.06.2021 | 163,86 | 165,32 | 163,36 | 164,50 | 0,49% | 2.071.817,00 |
| 01.06.2021 | 163,76 | 166,32 | 162,17 | 163,69 | -0,55% | 2.981.969,00 |
| 28.05.2021 | 163,73 | 165,62 | 163,08 | 164,60 | 0,85% | 2.750.191,00 |
| 27.05.2021 | 163,19 | 165,35 | 162,94 | 163,21 | -0,41% | 3.469.163,00 |
| 26.05.2021 | 163,72 | 165,16 | 162,67 | 163,88 | 0,10% | 4.016.350,00 |
| 25.05.2021 | 164,31 | 165,17 | 162,69 | 163,72 | 0,74% | 3.327.324,00 |
| 24.05.2021 | 160,99 | 162,99 | 160,73 | 162,51 | 1,98% | 3.434.677,00 |
| 21.05.2021 | 159,69 | 160,77 | 158,98 | 159,36 | -0,07% | 3.526.671,00 |
| 20.05.2021 | 155,37 | 161,20 | 154,87 | 159,47 | 4,15% | 5.986.511,00 |
| 19.05.2021 | 145,79 | 153,33 | 144,07 | 153,12 | 4,96% | 7.066.133,00 |
| 18.05.2021 | 149,61 | 149,79 | 145,81 | 145,89 | -1,49% | 4.209.902,00 |
| 17.05.2021 | 148,37 | 148,82 | 145,83 | 148,10 | -1,01% | 5.108.527,00 |
| 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 |