215,375€
1,28%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 210,58 | 217,18 | 210,58 | 215,38 | 1,28% | 80,00 |
| 21.01.2025 | 211,15 | 215,23 | 210,77 | 212,65 | 0,71% | - |
| 20.01.2025 | 212,75 | 212,90 | 210,90 | 211,15 | -1,00% | - |
| 17.01.2025 | 208,70 | 215,20 | 208,70 | 213,27 | 2,09% | 35,00 |
| 16.01.2025 | 210,38 | 217,00 | 206,90 | 208,90 | -1,44% | - |
| 15.01.2025 | 208,25 | 214,08 | 208,10 | 211,95 | 1,85% | - |
| 14.01.2025 | 208,80 | 209,75 | 205,63 | 208,10 | -0,24% | - |
| 13.01.2025 | 206,75 | 208,93 | 203,98 | 208,60 | 0,58% | 350,00 |
| 10.01.2025 | 213,35 | 214,10 | 206,75 | 207,40 | -2,74% | - |
| 09.01.2025 | 213,65 | 213,65 | 212,85 | 213,25 | -0,16% | - |
| 08.01.2025 | 208,75 | 214,58 | 206,55 | 213,60 | 2,37% | - |
| 07.01.2025 | 211,58 | 212,00 | 207,15 | 208,65 | -0,60% | 93,00 |
| 06.01.2025 | 208,98 | 213,30 | 207,20 | 209,90 | 0,48% | 150,00 |
| 03.01.2025 | 206,58 | 209,75 | 204,55 | 208,90 | 1,46% | - |
| 02.01.2025 | 207,80 | 210,85 | 204,48 | 205,90 | 0,15% | - |
| 30.12.2024 | 209,43 | 209,43 | 205,25 | 205,60 | -0,64% | - |
| 27.12.2024 | 209,02 | 209,25 | 206,45 | 206,93 | 1,10% | - |
| 23.12.2024 | 204,90 | 207,05 | 202,35 | 204,68 | -0,11% | - |
| 20.12.2024 | 200,80 | 205,23 | 196,61 | 204,90 | 2,04% | - |
| 19.12.2024 | 200,75 | 202,90 | 198,36 | 200,80 | -0,08% | - |
| 18.12.2024 | 203,80 | 209,05 | 200,08 | 200,95 | -1,45% | - |
| 17.12.2024 | 205,80 | 207,40 | 202,45 | 203,90 | -0,97% | - |
| 16.12.2024 | 205,55 | 207,58 | 203,00 | 205,90 | 0,04% | 5,00 |
| 13.12.2024 | 206,95 | 207,77 | 198,50 | 205,83 | -0,54% | - |
| 12.12.2024 | 205,58 | 209,08 | 204,43 | 206,95 | 0,67% | - |
| 11.12.2024 | 205,45 | 208,50 | 203,85 | 205,58 | 0,05% | - |
| 10.12.2024 | 207,25 | 208,73 | 203,63 | 205,48 | -1,06% | 10,00 |
| 09.12.2024 | 206,15 | 211,35 | 203,77 | 207,68 | 0,53% | 2,00 |
| 06.12.2024 | 203,80 | 206,95 | 202,23 | 206,58 | 1,35% | - |
| 05.12.2024 | 206,95 | 207,48 | 201,38 | 203,83 | -1,51% | 15,00 |
| 04.12.2024 | 210,80 | 213,18 | 206,93 | 206,95 | -1,84% | 55,00 |
| 03.12.2024 | 212,10 | 213,35 | 208,50 | 210,83 | -0,60% | 8,00 |
| 02.12.2024 | 206,33 | 214,35 | 206,33 | 212,10 | 2,92% | - |
| 29.11.2024 | 206,50 | 209,88 | 205,63 | 206,08 | -0,21% | - |
| 28.11.2024 | 206,27 | 206,85 | 206,10 | 206,50 | 0,11% | 100,00 |
| 27.11.2024 | 208,83 | 208,90 | 202,15 | 206,27 | -1,67% | - |
| 26.11.2024 | 214,75 | 226,80 | 206,25 | 209,77 | -2,24% | 95,00 |
| 25.11.2024 | 206,35 | 215,50 | 205,15 | 214,58 | 3,81% | - |
| 22.11.2024 | 202,50 | 206,73 | 202,50 | 206,70 | 2,09% | - |
| 21.11.2024 | 199,66 | 205,08 | 198,83 | 202,48 | 1,20% | - |
| 20.11.2024 | 198,19 | 204,05 | 197,54 | 200,07 | 0,95% | - |
| 19.11.2024 | 198,30 | 199,12 | 195,06 | 198,18 | 0,65% | - |
| 18.11.2024 | 197,54 | 198,87 | 194,21 | 196,90 | 0,29% | 228,00 |
| 15.11.2024 | 201,60 | 201,60 | 194,86 | 196,34 | -2,61% | - |
| 14.11.2024 | 202,55 | 203,58 | 200,27 | 201,60 | -0,44% | 42,00 |
| 13.11.2024 | 206,65 | 207,25 | 201,13 | 202,50 | -1,96% | - |
| 12.11.2024 | 207,27 | 207,75 | 203,58 | 206,55 | -0,90% | - |
| 11.11.2024 | 211,65 | 215,80 | 205,08 | 208,43 | -1,52% | 105,00 |
| 08.11.2024 | 212,30 | 212,30 | 208,68 | 211,65 | -0,31% | - |
| 07.11.2024 | 212,63 | 213,00 | 208,88 | 212,30 | -0,15% | - |
| 06.11.2024 | 205,83 | 212,77 | 205,63 | 212,63 | 7,47% | 22,00 |
| 05.11.2024 | 206,13 | 206,98 | 197,54 | 197,85 | -4,06% | 16,00 |
| 04.11.2024 | 207,75 | 208,23 | 204,00 | 206,23 | -0,75% | - |
| 01.11.2024 | 205,60 | 209,55 | 204,68 | 207,77 | 1,06% | - |
| 31.10.2024 | 213,35 | 213,35 | 203,50 | 205,60 | -3,61% | - |
| 30.10.2024 | 216,00 | 217,63 | 211,73 | 213,30 | -1,20% | 3,00 |
| 29.10.2024 | 212,83 | 218,10 | 212,35 | 215,90 | 1,59% | - |
| 28.10.2024 | 213,43 | 215,18 | 211,33 | 212,52 | -0,38% | - |
| 25.10.2024 | 212,10 | 216,95 | 212,10 | 213,33 | 0,58% | - |
| 24.10.2024 | 211,38 | 213,93 | 210,02 | 212,10 | -0,18% | - |
| 23.10.2024 | 212,27 | 212,95 | 208,02 | 212,48 | 0,08% | - |
| 22.10.2024 | 208,68 | 212,30 | 205,43 | 212,30 | 1,74% | - |
| 21.10.2024 | 210,15 | 210,43 | 205,35 | 208,68 | -0,94% | - |
| 18.10.2024 | 210,33 | 212,02 | 208,70 | 210,65 | 0,14% | 1,00 |
| 17.10.2024 | 209,45 | 215,90 | 209,20 | 210,35 | 0,45% | 100,00 |
| 16.10.2024 | 207,70 | 211,85 | 207,70 | 209,40 | 0,17% | 25,00 |
| 15.10.2024 | 216,55 | 217,65 | 205,83 | 209,05 | -3,45% | 46,00 |
| 14.10.2024 | 212,33 | 217,45 | 211,68 | 216,52 | 1,98% | - |
| 11.10.2024 | 210,95 | 213,80 | 209,80 | 212,33 | 0,32% | 7,00 |
| 10.10.2024 | 213,20 | 213,48 | 209,13 | 211,65 | -0,28% | - |
| 09.10.2024 | 208,93 | 213,48 | 208,05 | 212,25 | 1,42% | 53,00 |
| 08.10.2024 | 207,83 | 210,00 | 204,48 | 209,27 | 0,71% | - |
| 07.10.2024 | 207,48 | 208,05 | 204,27 | 207,80 | 0,71% | - |
| 04.10.2024 | 205,43 | 211,60 | 204,88 | 206,33 | 0,43% | - |
| 03.10.2024 | 206,18 | 207,48 | 202,60 | 205,45 | -0,69% | - |
| 02.10.2024 | 202,10 | 208,05 | 199,99 | 206,88 | 2,30% | - |
| 01.10.2024 | 206,38 | 209,43 | 201,18 | 202,23 | -2,22% | 120,00 |
| 30.09.2024 | 207,75 | 208,08 | 203,08 | 206,83 | -0,52% | 76,00 |
| 27.09.2024 | 208,02 | 210,33 | 206,93 | 207,90 | -0,04% | 2,00 |
| 26.09.2024 | 203,60 | 209,27 | 201,52 | 207,98 | 2,04% | 160,00 |
| 25.09.2024 | 203,33 | 205,13 | 199,44 | 203,83 | -0,07% | 25,00 |
| 24.09.2024 | 203,40 | 207,25 | 203,05 | 203,98 | 0,31% | - |
| 23.09.2024 | 202,95 | 204,90 | 200,70 | 203,35 | 0,15% | - |
| 20.09.2024 | 207,88 | 209,18 | 201,33 | 203,05 | -2,22% | 100,00 |
| 19.09.2024 | 200,21 | 211,18 | 200,21 | 207,65 | 3,49% | 75,00 |
| 18.09.2024 | 202,90 | 204,52 | 199,39 | 200,65 | -1,34% | 76,00 |
| 17.09.2024 | 200,90 | 205,73 | 200,40 | 203,38 | 1,23% | 26,00 |
| 16.09.2024 | 202,95 | 203,10 | 198,37 | 200,90 | -1,35% | 100,00 |
| 13.09.2024 | 200,55 | 204,38 | 199,38 | 203,65 | 1,77% | - |
| 12.09.2024 | 204,40 | 205,38 | 198,36 | 200,10 | -2,13% | 10,00 |
| 11.09.2024 | 199,08 | 205,05 | 194,96 | 204,45 | 2,69% | 746,00 |
| 10.09.2024 | 198,36 | 206,16 | 194,27 | 199,09 | 0,37% | 1.158,00 |
| 09.09.2024 | 192,59 | 198,72 | 192,59 | 198,35 | 3,03% | 7,00 |
| 06.09.2024 | 196,82 | 197,69 | 192,04 | 192,52 | -2,18% | - |
| 05.09.2024 | 200,85 | 202,00 | 196,23 | 196,82 | -2,02% | 100,00 |
| 04.09.2024 | 198,38 | 202,00 | 195,92 | 200,88 | 1,25% | 8,00 |
| 03.09.2024 | 212,25 | 212,25 | 197,26 | 198,39 | -6,53% | 50,00 |
| 02.09.2024 | 212,58 | 212,80 | 211,13 | 212,25 | -0,01% | - |
| 30.08.2024 | 208,43 | 213,08 | 208,43 | 212,27 | 1,88% | 5,00 |
| 29.08.2024 | 204,30 | 212,15 | 202,75 | 208,35 | 1,83% | - |