Börse:
159,390€
0,51%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
159,100€
Ask:
159,680€
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2022 | 159,37 | 159,57 | 159,07 | 159,39 | 0,51% | - |
| 02.12.2022 | 157,94 | 158,82 | 157,94 | 158,58 | -2,70% | 34,00 |
| 01.12.2022 | 165,24 | 165,34 | 162,98 | 162,98 | 2,04% | 54,00 |
| 30.11.2022 | 159,20 | 159,72 | 156,56 | 159,72 | 0,76% | 44,00 |
| 29.11.2022 | 158,92 | 159,02 | 158,52 | 158,52 | -0,18% | 20,00 |
| 28.11.2022 | 159,16 | 159,16 | 158,80 | 158,80 | -2,62% | 32,00 |
| 25.11.2022 | 162,02 | 163,26 | 160,84 | 163,08 | -0,22% | 204,00 |
| 24.11.2022 | 162,34 | 163,44 | 162,34 | 163,44 | 0,04% | 11,00 |
| 23.11.2022 | 162,54 | 167,28 | 162,36 | 163,38 | -0,18% | 306,00 |
| 22.11.2022 | 157,02 | 163,68 | 156,12 | 163,68 | 4,48% | 652,00 |
| 21.11.2022 | 156,70 | 156,84 | 156,66 | 156,66 | -0,06% | 63,00 |
| 18.11.2022 | 156,26 | 157,50 | 156,00 | 156,76 | 0,45% | 264,00 |
| 17.11.2022 | 155,94 | 157,22 | 154,24 | 156,06 | 0,72% | 234,00 |
| 16.11.2022 | 159,76 | 159,76 | 154,94 | 154,94 | -2,52% | 260,00 |
| 15.11.2022 | 156,62 | 160,00 | 156,62 | 158,94 | 1,94% | 157,00 |
| 14.11.2022 | 158,18 | 160,86 | 155,92 | 155,92 | -1,53% | 364,00 |
| 11.11.2022 | 157,76 | 158,92 | 155,50 | 158,34 | 0,74% | 270,00 |
| 10.11.2022 | 154,24 | 157,18 | 152,92 | 157,18 | 4,56% | 142,00 |
| 09.11.2022 | 150,32 | 150,32 | 150,32 | 150,32 | 0,28% | 38,00 |
| 08.11.2022 | 149,02 | 149,90 | 148,92 | 149,90 | 2,46% | 30,00 |
| 07.11.2022 | 144,86 | 146,48 | 144,86 | 146,30 | 1,15% | 976,00 |
| 04.11.2022 | 141,98 | 144,64 | 141,98 | 144,64 | 0,91% | 293,00 |
| 03.11.2022 | 143,96 | 144,54 | 143,16 | 143,34 | -1,63% | 56,00 |
| 02.11.2022 | 148,54 | 148,54 | 145,72 | 145,72 | -0,72% | 20,00 |
| 01.11.2022 | 144,56 | 146,78 | 144,56 | 146,78 | 1,56% | 215,00 |
| 31.10.2022 | 144,74 | 144,78 | 142,98 | 144,52 | 2,77% | 65,00 |
| 28.10.2022 | 140,56 | 141,12 | 140,42 | 140,62 | -0,90% | 135,00 |
| 27.10.2022 | 141,32 | 141,90 | 140,24 | 141,90 | -0,03% | 421,00 |
| 26.10.2022 | 140,72 | 143,54 | 140,72 | 141,94 | -3,26% | 311,00 |
| 25.10.2022 | 146,28 | 146,72 | 145,90 | 146,72 | 0,15% | 75,00 |
| 24.10.2022 | 149,22 | 149,22 | 144,98 | 146,50 | -1,12% | 815,00 |
| 21.10.2022 | 147,04 | 148,16 | 147,00 | 148,16 | 1,66% | 99,00 |
| 20.10.2022 | 142,80 | 148,94 | 142,80 | 145,74 | 0,51% | 26,00 |
| 19.10.2022 | 144,30 | 145,00 | 144,18 | 145,00 | 1,53% | 108,00 |
| 18.10.2022 | 144,66 | 147,00 | 142,82 | 142,82 | 1,46% | 826,00 |
| 17.10.2022 | 142,08 | 144,00 | 140,76 | 140,76 | -1,03% | 232,00 |
| 14.10.2022 | 146,32 | 146,32 | 142,22 | 142,22 | 1,82% | 126,00 |
| 13.10.2022 | 142,62 | 142,62 | 139,24 | 139,68 | -2,50% | 131,00 |
| 12.10.2022 | 143,14 | 144,38 | 143,14 | 143,26 | 1,46% | 115,00 |
| 11.10.2022 | 144,96 | 144,96 | 141,20 | 141,20 | -4,49% | 320,00 |
| 10.10.2022 | 147,84 | 147,84 | 147,84 | 147,84 | -1,36% | 40,00 |
| 07.10.2022 | 153,92 | 153,92 | 149,88 | 149,88 | -3,87% | 130,00 |
| 06.10.2022 | 153,62 | 155,92 | 152,28 | 155,92 | 2,61% | 193,00 |
| 05.10.2022 | 151,24 | 152,02 | 151,24 | 151,96 | 0,36% | 176,00 |
| 04.10.2022 | 150,20 | 152,00 | 149,94 | 151,42 | 3,33% | 548,00 |
| 03.10.2022 | 141,16 | 147,00 | 141,16 | 146,54 | 2,75% | 974,00 |
| 30.09.2022 | 144,86 | 144,86 | 142,62 | 142,62 | -1,49% | 81,00 |
| 29.09.2022 | 147,28 | 147,28 | 144,00 | 144,78 | -3,01% | 104,00 |
| 28.09.2022 | 147,46 | 149,62 | 147,34 | 149,28 | 1,86% | 106,00 |
| 27.09.2022 | 149,26 | 149,26 | 146,56 | 146,56 | -0,56% | 155,00 |
| 26.09.2022 | 144,70 | 147,38 | 144,70 | 147,38 | 2,02% | 303,00 |
| 23.09.2022 | 148,32 | 148,32 | 144,46 | 144,46 | -2,05% | 95,00 |
| 22.09.2022 | 149,80 | 150,70 | 146,98 | 147,48 | -4,23% | 237,00 |
| 21.09.2022 | 154,08 | 154,08 | 154,00 | 154,00 | 2,61% | 50,00 |
| 20.09.2022 | 149,70 | 150,08 | 149,70 | 150,08 | 0,43% | 58,00 |
| 19.09.2022 | 147,66 | 149,44 | 147,12 | 149,44 | 2,08% | 250,00 |
| 16.09.2022 | 146,88 | 146,88 | 146,40 | 146,40 | -1,74% | 102,00 |
| 15.09.2022 | 151,36 | 151,36 | 149,00 | 149,00 | -0,65% | 131,00 |
| 14.09.2022 | 149,52 | 150,04 | 149,30 | 149,98 | 1,06% | 196,00 |
| 13.09.2022 | 154,42 | 154,42 | 148,40 | 148,40 | -3,28% | 424,00 |
| 12.09.2022 | 153,48 | 153,48 | 152,00 | 153,44 | -0,27% | 56,00 |
| 09.09.2022 | 152,28 | 154,60 | 152,04 | 153,86 | 1,67% | 128,00 |
| 08.09.2022 | 150,30 | 151,76 | 150,30 | 151,34 | 0,34% | 277,00 |
| 07.09.2022 | 149,92 | 150,92 | 149,28 | 150,82 | 0,48% | 158,00 |
| 06.09.2022 | 150,10 | 150,84 | 150,10 | 150,10 | 0,40% | 190,00 |
| 05.09.2022 | 151,00 | 151,00 | 148,48 | 149,50 | 0,21% | 202,00 |
| 02.09.2022 | 151,06 | 152,00 | 149,18 | 149,18 | -1,11% | 541,00 |
| 01.09.2022 | 149,66 | 150,86 | 147,48 | 150,86 | 0,60% | 671,00 |
| 31.08.2022 | 152,86 | 152,86 | 149,68 | 149,96 | -1,28% | 311,00 |
| 30.08.2022 | 155,74 | 155,94 | 151,90 | 151,90 | -1,72% | 257,00 |
| 29.08.2022 | 156,30 | 156,56 | 154,56 | 154,56 | -2,84% | 120,00 |
| 26.08.2022 | 166,48 | 166,48 | 159,08 | 159,08 | -4,28% | 222,00 |
| 25.08.2022 | 163,90 | 166,50 | 163,90 | 166,20 | 1,02% | 261,00 |
| 24.08.2022 | 166,36 | 166,36 | 164,52 | 164,52 | -0,62% | 45,00 |
| 23.08.2022 | 165,30 | 165,54 | 164,42 | 165,54 | -0,40% | 28,00 |
| 22.08.2022 | 164,84 | 166,20 | 164,84 | 166,20 | -0,49% | 26,00 |
| 19.08.2022 | 166,54 | 167,02 | 166,40 | 167,02 | -0,97% | 81,00 |
| 18.08.2022 | 167,20 | 169,90 | 163,70 | 168,66 | 1,74% | 504,00 |
| 17.08.2022 | 176,86 | 176,86 | 164,28 | 165,78 | -5,19% | 634,00 |
| 16.08.2022 | 176,44 | 177,56 | 174,86 | 174,86 | -1,21% | 201,00 |
| 15.08.2022 | 175,08 | 177,00 | 174,28 | 177,00 | 1,30% | 130,00 |
| 12.08.2022 | 170,82 | 174,72 | 170,82 | 174,72 | 2,93% | 154,00 |
| 11.08.2022 | 170,02 | 171,16 | 169,74 | 169,74 | 1,28% | 817,00 |
| 10.08.2022 | 167,60 | 167,60 | 167,60 | 167,60 | 1,27% | 30,00 |
| 09.08.2022 | 172,20 | 172,20 | 165,50 | 165,50 | -3,77% | 279,00 |
| 08.08.2022 | 174,84 | 175,78 | 171,42 | 171,98 | -1,30% | 275,00 |
| 05.08.2022 | 173,24 | 174,24 | 171,52 | 174,24 | 1,61% | 92,00 |
| 04.08.2022 | 172,78 | 174,14 | 171,48 | 171,48 | -1,08% | 105,00 |
| 03.08.2022 | 167,78 | 173,36 | 167,78 | 173,36 | 3,23% | 98,00 |
| 02.08.2022 | 166,82 | 169,02 | 166,36 | 167,94 | 0,67% | 101,00 |
| 01.08.2022 | 167,96 | 168,20 | 166,66 | 166,82 | -0,90% | 183,00 |
| 29.07.2022 | 168,20 | 168,34 | 164,92 | 168,34 | 1,69% | 508,00 |
| 28.07.2022 | 164,54 | 165,82 | 164,14 | 165,54 | 0,34% | 150,00 |
| 27.07.2022 | 161,58 | 165,16 | 161,58 | 164,98 | 3,20% | 227,00 |
| 26.07.2022 | 159,52 | 161,46 | 159,52 | 159,86 | 0,83% | 218,00 |
| 25.07.2022 | 160,34 | 160,34 | 158,16 | 158,54 | -0,68% | 50,00 |
| 22.07.2022 | 160,10 | 162,98 | 159,62 | 159,62 | -1,10% | 350,00 |
| 21.07.2022 | 160,62 | 161,44 | 160,16 | 161,40 | 0,65% | 70,00 |
| 20.07.2022 | 159,20 | 160,36 | 157,62 | 160,36 | 2,47% | 136,00 |
| 19.07.2022 | 154,10 | 156,50 | 154,10 | 156,50 | 1,36% | 86,00 |