Börse:
127,350€
-0,09%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
127,220€
Ask:
127,480€
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 126,31 | 127,18 | 125,08 | 126,74 | -0,56% | - |
| 25.01.2021 | 129,28 | 129,68 | 126,20 | 127,46 | -0,42% | 543,00 |
| 22.01.2021 | 130,96 | 131,04 | 128,00 | 128,00 | -2,16% | 336,00 |
| 21.01.2021 | 132,06 | 132,06 | 130,10 | 130,82 | -1,36% | 84,00 |
| 20.01.2021 | 133,38 | 134,14 | 132,06 | 132,62 | 0,62% | 510,00 |
| 19.01.2021 | 131,62 | 134,00 | 130,96 | 131,80 | 0,43% | 1.966,00 |
| 18.01.2021 | 130,84 | 131,28 | 129,84 | 131,24 | 1,20% | 91,00 |
| 15.01.2021 | 131,76 | 133,00 | 129,68 | 129,68 | -1,34% | 400,00 |
| 14.01.2021 | 130,72 | 132,06 | 129,96 | 131,44 | 0,14% | 261,00 |
| 13.01.2021 | 130,12 | 132,12 | 130,12 | 131,26 | 0,91% | 169,00 |
| 12.01.2021 | 131,00 | 132,18 | 128,92 | 130,08 | -0,14% | 821,00 |
| 11.01.2021 | 128,40 | 130,26 | 127,64 | 130,26 | 1,59% | 161,00 |
| 08.01.2021 | 126,86 | 130,52 | 126,86 | 128,22 | 2,09% | 877,00 |
| 07.01.2021 | 121,50 | 125,60 | 121,44 | 125,60 | 1,60% | 328,00 |
| 06.01.2021 | 119,66 | 123,62 | 117,90 | 123,62 | 2,83% | 681,00 |
| 05.01.2021 | 119,64 | 120,48 | 118,92 | 120,22 | 1,31% | 1.211,00 |
| 04.01.2021 | 121,28 | 122,38 | 118,64 | 118,66 | 0,58% | 499,00 |
| 30.12.2020 | 118,02 | 118,02 | 117,90 | 117,98 | 0,67% | 41,00 |
| 29.12.2020 | 117,92 | 117,92 | 116,94 | 117,20 | -1,56% | 85,00 |
| 28.12.2020 | 118,88 | 120,38 | 118,54 | 119,06 | 0,30% | 284,00 |
| 23.12.2020 | 119,14 | 119,26 | 118,28 | 118,70 | 0,10% | 84,00 |
| 22.12.2020 | 118,58 | 118,58 | 118,58 | 118,58 | 2,51% | 100,00 |
| 21.12.2020 | 119,44 | 119,44 | 115,68 | 115,68 | -1,78% | 273,00 |
| 18.12.2020 | 117,86 | 117,90 | 117,78 | 117,78 | 0,48% | 55,00 |
| 17.12.2020 | 116,88 | 117,22 | 116,46 | 117,22 | 0,38% | 371,00 |
| 16.12.2020 | 118,12 | 118,12 | 116,78 | 116,78 | -1,63% | 166,00 |
| 15.12.2020 | 118,14 | 119,24 | 117,62 | 118,72 | 0,59% | 485,00 |
| 14.12.2020 | 116,96 | 118,28 | 116,44 | 118,02 | 1,17% | 399,00 |
| 11.12.2020 | 116,40 | 116,66 | 115,66 | 116,66 | -0,02% | 61,00 |
| 10.12.2020 | 116,38 | 117,56 | 116,38 | 116,68 | -1,20% | 120,00 |
| 09.12.2020 | 121,00 | 121,00 | 117,90 | 118,10 | -1,93% | 815,00 |
| 08.12.2020 | 118,98 | 120,42 | 118,60 | 120,42 | 2,05% | 179,00 |
| 07.12.2020 | 118,94 | 120,90 | 117,58 | 118,00 | -0,64% | 631,00 |
| 04.12.2020 | 115,76 | 118,76 | 114,80 | 118,76 | 3,27% | 163,00 |
| 03.12.2020 | 116,30 | 116,30 | 115,00 | 115,00 | -1,12% | 560,00 |
| 02.12.2020 | 117,14 | 117,22 | 115,86 | 116,30 | -0,38% | 162,00 |
| 01.12.2020 | 117,94 | 117,94 | 116,60 | 116,74 | 0,99% | 500,00 |
| 30.11.2020 | 115,04 | 115,84 | 115,04 | 115,60 | 0,05% | 133,00 |
| 27.11.2020 | 114,82 | 116,08 | 114,82 | 115,54 | 0,42% | 451,00 |
| 26.11.2020 | 114,36 | 115,18 | 114,36 | 115,06 | 1,23% | 86,00 |
| 25.11.2020 | 114,98 | 115,96 | 113,66 | 113,66 | -1,47% | 77,00 |
| 24.11.2020 | 118,00 | 118,00 | 112,98 | 115,36 | 0,84% | 379,00 |
| 23.11.2020 | 113,54 | 114,48 | 113,54 | 114,40 | -0,59% | 78,00 |
| 20.11.2020 | 114,68 | 115,08 | 114,68 | 115,08 | 0,45% | 158,00 |
| 19.11.2020 | 111,84 | 114,56 | 111,50 | 114,56 | 2,01% | 801,00 |
| 18.11.2020 | 114,10 | 115,14 | 112,08 | 112,30 | -1,89% | 957,00 |
| 17.11.2020 | 116,92 | 117,02 | 114,12 | 114,46 | -1,92% | 757,00 |
| 16.11.2020 | 116,34 | 117,64 | 115,58 | 116,70 | 1,18% | 1.038,00 |
| 13.11.2020 | 116,02 | 116,30 | 114,80 | 115,34 | 0,89% | 381,00 |
| 12.11.2020 | 116,60 | 118,80 | 114,00 | 114,32 | -2,19% | 1.335,00 |
| 11.11.2020 | 116,00 | 118,00 | 115,88 | 116,88 | 2,35% | 3.314,00 |
| 10.11.2020 | 116,08 | 119,00 | 113,42 | 114,20 | -2,11% | 23.445,00 |
| 09.11.2020 | 115,10 | 118,00 | 115,10 | 116,66 | 3,70% | 1.571,00 |
| 06.11.2020 | 108,84 | 112,54 | 108,84 | 112,50 | 2,03% | 225,00 |
| 05.11.2020 | 109,82 | 110,64 | 108,08 | 110,26 | 2,70% | 524,00 |
| 04.11.2020 | 105,56 | 108,50 | 104,16 | 107,36 | 4,97% | 2.362,00 |
| 03.11.2020 | 101,36 | 102,28 | 101,36 | 102,28 | -0,51% | 20,00 |
| 02.11.2020 | 102,22 | 102,80 | 102,22 | 102,80 | 2,00% | 6,00 |
| 30.10.2020 | 99,59 | 100,78 | 99,54 | 100,78 | -1,27% | 91,00 |
| 29.10.2020 | 99,87 | 102,08 | 99,87 | 102,08 | 2,55% | 112,00 |
| 28.10.2020 | 101,08 | 101,08 | 99,18 | 99,54 | -2,14% | 687,00 |
| 27.10.2020 | 101,72 | 101,72 | 101,72 | 101,72 | -0,06% | 68,00 |
| 26.10.2020 | 101,78 | 101,78 | 101,78 | 101,78 | -3,75% | 50,00 |
| 23.10.2020 | 105,78 | 105,78 | 104,56 | 105,74 | 1,23% | 14,00 |
| 22.10.2020 | 104,46 | 104,46 | 104,46 | 104,46 | -0,57% | 1,00 |
| 21.10.2020 | 105,06 | 105,06 | 105,06 | 105,06 | 0,31% | 100,00 |
| 20.10.2020 | 104,96 | 105,17 | 103,57 | 104,74 | -0,41% | - |
| 19.10.2020 | 106,24 | 106,58 | 104,73 | 105,17 | -0,73% | - |
| 16.10.2020 | 105,94 | 105,94 | 105,94 | 105,94 | 0,68% | 10,00 |
| 15.10.2020 | 103,80 | 105,22 | 103,32 | 105,22 | 0,57% | 1.181,00 |
| 14.10.2020 | 106,20 | 106,20 | 103,00 | 104,62 | -1,88% | 915,00 |
| 13.10.2020 | 108,66 | 108,66 | 106,46 | 106,62 | 0,26% | 323,00 |
| 12.10.2020 | 105,42 | 107,16 | 105,42 | 106,34 | 1,51% | 473,00 |
| 09.10.2020 | 104,34 | 105,08 | 104,02 | 104,76 | 1,85% | 484,00 |
| 08.10.2020 | 101,04 | 102,86 | 100,48 | 102,86 | 3,59% | 433,00 |
| 07.10.2020 | 98,33 | 99,30 | 98,33 | 99,30 | -0,88% | 13,00 |
| 06.10.2020 | 99,08 | 100,94 | 98,89 | 100,18 | 1,94% | 136,00 |
| 05.10.2020 | 98,31 | 98,31 | 97,98 | 98,27 | -1,09% | 107,00 |
| 02.10.2020 | 99,35 | 99,35 | 99,35 | 99,35 | -1,63% | 1,00 |
| 01.10.2020 | 99,74 | 101,00 | 99,74 | 101,00 | 1,01% | 27,00 |
| 30.09.2020 | 98,70 | 100,80 | 98,55 | 99,99 | 0,54% | - |
| 29.09.2020 | 99,75 | 100,56 | 99,45 | 99,45 | -0,77% | 144,00 |
| 28.09.2020 | 97,70 | 100,22 | 97,70 | 100,22 | 3,54% | 34,00 |
| 25.09.2020 | 96,81 | 97,33 | 95,14 | 96,79 | -0,28% | - |
| 24.09.2020 | 95,79 | 97,35 | 95,73 | 97,07 | -0,93% | - |
| 23.09.2020 | 97,86 | 98,90 | 97,66 | 97,98 | 1,18% | - |
| 22.09.2020 | 96,44 | 97,65 | 96,18 | 96,84 | 0,77% | - |
| 21.09.2020 | 96,74 | 96,98 | 95,06 | 96,10 | -1,02% | - |
| 18.09.2020 | 97,80 | 98,32 | 96,55 | 97,10 | -0,27% | - |
| 17.09.2020 | 96,48 | 97,76 | 95,20 | 97,36 | -1,76% | - |
| 16.09.2020 | 98,36 | 99,41 | 98,05 | 99,10 | 1,30% | - |
| 15.09.2020 | 96,86 | 98,23 | 96,74 | 97,83 | 1,42% | - |
| 14.09.2020 | 97,58 | 97,80 | 96,15 | 96,46 | 0,76% | - |
| 11.09.2020 | 97,24 | 97,24 | 95,73 | 95,73 | -2,32% | 61,00 |
| 10.09.2020 | 98,00 | 98,00 | 98,00 | 98,00 | 0,45% | 5,00 |
| 09.09.2020 | 96,50 | 97,60 | 96,50 | 97,56 | 0,53% | 61,00 |
| 08.09.2020 | 98,42 | 98,47 | 96,71 | 97,05 | -1,77% | 259,00 |
| 07.09.2020 | 98,41 | 98,80 | 98,41 | 98,80 | 1,36% | 101,00 |
| 04.09.2020 | 98,45 | 100,00 | 97,47 | 97,47 | -1,55% | 304,00 |
| 03.09.2020 | 102,52 | 102,74 | 99,00 | 99,00 | -3,57% | 283,00 |