Börse:
123,570€
1,80%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
123,460€
Ask:
123,680€
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 122,66 | 123,23 | 120,83 | 122,84 | 1,30% | - |
| 13.05.2021 | 120,42 | 121,26 | 120,36 | 121,26 | 0,38% | 218,00 |
| 12.05.2021 | 123,54 | 125,00 | 120,80 | 120,80 | -2,74% | 994,00 |
| 11.05.2021 | 123,00 | 124,20 | 122,02 | 124,20 | -1,19% | 502,00 |
| 10.05.2021 | 129,20 | 129,48 | 125,70 | 125,70 | -2,48% | 276,00 |
| 07.05.2021 | 129,00 | 130,24 | 128,90 | 128,90 | 0,78% | 255,00 |
| 06.05.2021 | 128,80 | 128,88 | 126,78 | 127,90 | -0,20% | 146,00 |
| 05.05.2021 | 126,96 | 128,58 | 126,96 | 128,16 | 1,63% | 457,00 |
| 04.05.2021 | 125,74 | 126,10 | 123,66 | 126,10 | 0,65% | 881,00 |
| 03.05.2021 | 127,70 | 127,98 | 124,92 | 125,28 | -2,48% | 350,00 |
| 30.04.2021 | 129,74 | 129,74 | 128,44 | 128,46 | 0,36% | 669,00 |
| 29.04.2021 | 129,98 | 130,10 | 128,00 | 128,00 | -0,85% | 138,00 |
| 28.04.2021 | 131,60 | 131,60 | 128,52 | 129,10 | -3,25% | 633,00 |
| 27.04.2021 | 133,60 | 133,60 | 132,88 | 133,44 | 0,38% | 67,00 |
| 26.04.2021 | 130,88 | 133,12 | 130,88 | 132,94 | 1,05% | 805,00 |
| 23.04.2021 | 129,22 | 132,06 | 129,22 | 131,56 | 0,52% | 316,00 |
| 22.04.2021 | 130,88 | 130,88 | 130,88 | 130,88 | 0,89% | 37,00 |
| 21.04.2021 | 128,28 | 129,72 | 127,80 | 129,72 | 1,15% | 305,00 |
| 20.04.2021 | 129,44 | 129,66 | 128,24 | 128,24 | -1,31% | 346,00 |
| 19.04.2021 | 133,70 | 133,70 | 129,94 | 129,94 | -2,62% | 945,00 |
| 16.04.2021 | 134,24 | 134,82 | 133,44 | 133,44 | -0,60% | 346,00 |
| 15.04.2021 | 133,22 | 134,24 | 132,58 | 134,24 | 0,75% | 257,00 |
| 14.04.2021 | 133,42 | 133,98 | 132,80 | 133,24 | 0,29% | 455,00 |
| 13.04.2021 | 134,40 | 134,40 | 132,00 | 132,86 | -0,85% | 297,00 |
| 12.04.2021 | 134,90 | 135,60 | 134,00 | 134,00 | -0,62% | 66,00 |
| 09.04.2021 | 136,44 | 136,44 | 134,82 | 134,84 | -0,41% | 46,00 |
| 08.04.2021 | 134,86 | 135,82 | 134,08 | 135,40 | 0,59% | 287,00 |
| 07.04.2021 | 136,68 | 136,68 | 133,92 | 134,60 | -1,33% | 408,00 |
| 06.04.2021 | 138,76 | 138,76 | 135,42 | 136,42 | 1,17% | 540,00 |
| 01.04.2021 | 133,40 | 135,80 | 132,94 | 134,84 | 1,57% | 712,00 |
| 31.03.2021 | 131,02 | 132,76 | 131,02 | 132,76 | 1,73% | 63,00 |
| 30.03.2021 | 130,84 | 130,84 | 130,26 | 130,50 | 0,08% | 250,00 |
| 29.03.2021 | 131,98 | 134,52 | 130,00 | 130,40 | -0,56% | 1.279,00 |
| 26.03.2021 | 127,30 | 131,14 | 127,30 | 131,14 | 2,77% | 270,00 |
| 25.03.2021 | 127,64 | 127,64 | 125,54 | 127,60 | -1,31% | 287,00 |
| 24.03.2021 | 129,06 | 130,10 | 129,06 | 129,30 | 2,12% | 165,00 |
| 23.03.2021 | 129,84 | 129,84 | 126,62 | 126,62 | -2,60% | 811,00 |
| 22.03.2021 | 128,00 | 130,80 | 127,80 | 130,00 | 4,62% | 164,00 |
| 19.03.2021 | 126,12 | 126,76 | 124,26 | 124,26 | -1,51% | 77,00 |
| 18.03.2021 | 127,76 | 128,10 | 126,16 | 126,16 | -1,97% | 212,00 |
| 17.03.2021 | 129,00 | 129,02 | 127,02 | 128,70 | -0,48% | 1.413,00 |
| 16.03.2021 | 127,72 | 129,92 | 127,72 | 129,32 | 1,97% | 968,00 |
| 15.03.2021 | 124,90 | 126,82 | 124,02 | 126,82 | 2,01% | 418,00 |
| 12.03.2021 | 124,52 | 124,52 | 124,24 | 124,32 | -1,65% | 293,00 |
| 11.03.2021 | 124,60 | 127,68 | 124,60 | 126,40 | 1,10% | 976,00 |
| 10.03.2021 | 125,04 | 127,00 | 124,50 | 125,02 | -0,97% | 2.620,00 |
| 09.03.2021 | 122,98 | 126,56 | 122,84 | 126,24 | 3,53% | 5.995,00 |
| 08.03.2021 | 126,00 | 126,50 | 121,94 | 121,94 | -2,31% | 3.809,00 |
| 05.03.2021 | 120,16 | 125,24 | 120,16 | 124,82 | 4,56% | 423,00 |
| 04.03.2021 | 124,08 | 124,38 | 119,38 | 119,38 | -6,24% | 1.073,00 |
| 03.03.2021 | 128,76 | 128,80 | 127,24 | 127,32 | -1,01% | 213,00 |
| 02.03.2021 | 131,64 | 132,06 | 128,12 | 128,62 | -2,13% | 161,00 |
| 01.03.2021 | 131,38 | 131,60 | 129,94 | 131,42 | 1,55% | 228,00 |
| 26.02.2021 | 124,44 | 129,42 | 124,36 | 129,42 | 2,10% | 865,00 |
| 25.02.2021 | 130,98 | 130,98 | 126,50 | 126,76 | -4,17% | 291,00 |
| 24.02.2021 | 129,12 | 132,28 | 128,86 | 132,28 | 3,47% | 267,00 |
| 23.02.2021 | 131,52 | 131,80 | 126,90 | 127,84 | -2,58% | 673,00 |
| 22.02.2021 | 133,70 | 133,70 | 131,22 | 131,22 | -2,48% | 269,00 |
| 19.02.2021 | 130,50 | 135,24 | 130,50 | 134,56 | 4,18% | 231,00 |
| 18.02.2021 | 131,64 | 132,12 | 129,16 | 129,16 | -1,76% | 458,00 |
| 17.02.2021 | 133,48 | 136,00 | 129,62 | 131,48 | -1,26% | 407,00 |
| 16.02.2021 | 133,88 | 135,36 | 133,16 | 133,16 | -0,12% | 711,00 |
| 15.02.2021 | 133,12 | 133,76 | 132,78 | 133,32 | 1,12% | 147,00 |
| 12.02.2021 | 130,80 | 132,44 | 130,80 | 131,84 | 0,64% | 476,00 |
| 11.02.2021 | 126,72 | 131,00 | 126,72 | 131,00 | 3,12% | 218,00 |
| 10.02.2021 | 126,70 | 127,04 | 126,52 | 127,04 | 0,52% | 234,00 |
| 09.02.2021 | 126,70 | 127,06 | 125,64 | 126,38 | 0,10% | 1.058,00 |
| 08.02.2021 | 124,10 | 126,26 | 123,68 | 126,26 | 1,54% | 675,00 |
| 05.02.2021 | 126,06 | 126,06 | 124,34 | 124,34 | -0,70% | 627,00 |
| 04.02.2021 | 123,72 | 125,22 | 123,08 | 125,22 | 1,46% | 250,00 |
| 03.02.2021 | 127,70 | 127,72 | 123,20 | 123,42 | -2,53% | 444,00 |
| 02.02.2021 | 127,18 | 127,22 | 125,60 | 126,62 | 2,73% | 317,00 |
| 01.02.2021 | 122,36 | 123,58 | 122,36 | 123,26 | 1,20% | 202,00 |
| 29.01.2021 | 121,32 | 122,10 | 121,18 | 121,80 | -2,18% | 358,00 |
| 28.01.2021 | 119,00 | 124,70 | 118,50 | 124,52 | 2,52% | 1.568,00 |
| 27.01.2021 | 127,56 | 127,70 | 121,46 | 121,46 | -4,38% | 1.279,00 |
| 26.01.2021 | 126,40 | 127,08 | 126,40 | 127,02 | -0,35% | 60,00 |
| 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 |