214,590$
1,70%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 211,54 | 214,75 | 211,54 | 214,59 | 1,70% | 2.588.089,00 |
| 20.11.2024 | 207,25 | 211,16 | 207,25 | 211,01 | 0,28% | 2.988.110,00 |
| 19.11.2024 | 207,70 | 210,82 | 206,80 | 210,43 | 0,37% | 2.883.205,00 |
| 18.11.2024 | 206,52 | 209,89 | 206,11 | 209,65 | 1,60% | 3.757.466,00 |
| 15.11.2024 | 208,77 | 210,38 | 205,40 | 206,35 | -2,78% | 3.878.343,00 |
| 14.11.2024 | 213,44 | 215,04 | 211,46 | 212,24 | -0,28% | 3.209.385,00 |
| 13.11.2024 | 216,77 | 217,68 | 212,44 | 212,84 | -3,06% | 4.492.098,00 |
| 12.11.2024 | 220,49 | 220,85 | 215,90 | 219,55 | -0,42% | 2.581.714,00 |
| 11.11.2024 | 223,85 | 225,01 | 218,42 | 220,47 | -2,36% | 3.105.265,00 |
| 08.11.2024 | 226,56 | 228,12 | 224,76 | 225,80 | -0,86% | 3.005.282,00 |
| 07.11.2024 | 229,63 | 230,27 | 225,72 | 227,77 | 0,66% | 2.433.846,00 |
| 06.11.2024 | 223,68 | 228,09 | 221,94 | 226,27 | 3,98% | 2.742.180,00 |
| 05.11.2024 | 219,31 | 219,31 | 215,32 | 217,60 | -2,96% | 3.748.365,00 |
| 04.11.2024 | 225,00 | 226,78 | 223,44 | 224,23 | -0,55% | 1.313.137,00 |
| 01.11.2024 | 223,87 | 226,60 | 223,00 | 225,48 | 1,07% | 2.235.381,00 |
| 31.10.2024 | 230,16 | 230,20 | 220,83 | 223,10 | -3,04% | 2.953.193,00 |
| 30.10.2024 | 230,78 | 232,99 | 229,88 | 230,09 | -2,21% | 1.446.236,00 |
| 29.10.2024 | 229,70 | 235,86 | 229,01 | 235,30 | 2,24% | 1.394.684,00 |
| 28.10.2024 | 229,13 | 231,95 | 228,60 | 230,14 | -0,01% | 2.917.738,00 |
| 25.10.2024 | 231,84 | 235,20 | 230,04 | 230,17 | 0,21% | 1.692.836,00 |
| 24.10.2024 | 228,74 | 230,34 | 227,42 | 229,68 | 1,25% | 2.363.893,00 |
| 23.10.2024 | 228,08 | 229,51 | 224,01 | 226,85 | 0,99% | 2.351.900,00 |
| 22.10.2024 | 224,44 | 225,61 | 222,71 | 224,62 | -0,47% | 1.811.893,00 |
| 21.10.2024 | 226,30 | 226,41 | 222,41 | 225,67 | -1,16% | 2.198.168,00 |
| 18.10.2024 | 229,17 | 229,78 | 226,97 | 228,33 | 0,44% | 1.762.798,00 |
| 17.10.2024 | 232,52 | 233,56 | 227,17 | 227,34 | -0,07% | 3.623.985,00 |
| 16.10.2024 | 228,85 | 230,34 | 225,96 | 227,49 | 0,71% | 1.584.737,00 |
| 15.10.2024 | 236,01 | 236,76 | 224,08 | 225,89 | -4,49% | 2.979.260,00 |
| 14.10.2024 | 233,80 | 237,03 | 232,70 | 236,52 | 1,57% | 1.265.332,00 |
| 11.10.2024 | 229,32 | 234,00 | 229,32 | 232,86 | 0,95% | 1.427.213,00 |
| 10.10.2024 | 229,70 | 231,83 | 228,67 | 230,66 | -1,11% | 1.347.333,00 |
| 09.10.2024 | 230,40 | 233,58 | 229,29 | 233,24 | 1,70% | 2.374.314,00 |
| 08.10.2024 | 226,74 | 230,51 | 224,31 | 229,33 | 1,19% | 1.879.564,00 |
| 07.10.2024 | 225,65 | 227,31 | 224,09 | 226,64 | -0,70% | 1.132.866,00 |
| 04.10.2024 | 231,90 | 232,36 | 226,11 | 228,23 | 0,74% | 1.350.183,00 |
| 03.10.2024 | 224,63 | 228,84 | 224,46 | 226,55 | -0,52% | 1.441.458,00 |
| 02.10.2024 | 224,98 | 229,97 | 223,54 | 227,73 | 1,82% | 1.719.006,00 |
| 01.10.2024 | 228,93 | 229,44 | 222,40 | 223,66 | -2,83% | 2.281.585,00 |
| 30.09.2024 | 228,90 | 230,56 | 226,66 | 230,17 | -0,81% | 2.704.789,00 |
| 27.09.2024 | 234,71 | 235,26 | 231,09 | 232,05 | -0,19% | 2.276.260,00 |
| 26.09.2024 | 232,62 | 233,98 | 224,80 | 232,50 | 2,58% | 2.406.118,00 |
| 25.09.2024 | 224,10 | 227,58 | 224,10 | 226,64 | -0,31% | 2.019.719,00 |
| 24.09.2024 | 228,64 | 230,80 | 226,82 | 227,34 | 0,59% | 1.570.387,00 |
| 23.09.2024 | 224,78 | 226,84 | 224,20 | 226,01 | -0,34% | 1.357.855,00 |
| 20.09.2024 | 231,97 | 232,48 | 224,35 | 226,78 | -2,88% | 3.056.318,00 |
| 19.09.2024 | 230,00 | 235,76 | 227,87 | 233,51 | 4,88% | 4.904.590,00 |
| 18.09.2024 | 228,87 | 228,87 | 221,96 | 222,64 | -1,20% | 2.519.351,00 |
| 17.09.2024 | 227,44 | 229,04 | 222,65 | 225,35 | 0,93% | 2.520.869,00 |
| 16.09.2024 | 222,39 | 224,46 | 220,69 | 223,28 | -0,95% | 2.114.835,00 |
| 13.09.2024 | 223,84 | 226,55 | 223,01 | 225,42 | 1,77% | 2.030.892,00 |
| 12.09.2024 | 223,44 | 223,45 | 218,93 | 221,51 | -1,61% | 1.639.967,00 |
| 11.09.2024 | 219,89 | 225,72 | 214,71 | 225,13 | 2,93% | 2.472.812,00 |
| 10.09.2024 | 217,50 | 219,03 | 214,12 | 218,72 | 0,05% | 2.047.704,00 |
| 09.09.2024 | 217,01 | 219,31 | 216,05 | 218,62 | 2,33% | 1.762.791,00 |
| 06.09.2024 | 218,57 | 219,41 | 212,70 | 213,64 | -2,47% | 3.410.285,00 |
| 05.09.2024 | 219,48 | 221,62 | 217,72 | 219,06 | -1,24% | 2.716.304,00 |
| 04.09.2024 | 220,01 | 223,98 | 218,12 | 221,80 | 1,40% | 2.729.334,00 |
| 03.09.2024 | 228,69 | 230,02 | 217,65 | 218,74 | -6,86% | 3.215.633,00 |
| 30.08.2024 | 234,94 | 236,13 | 231,82 | 234,84 | 1,71% | 2.771.051,00 |
| 29.08.2024 | 229,49 | 235,11 | 229,48 | 230,89 | 1,64% | 2.707.997,00 |
| 28.08.2024 | 231,08 | 233,25 | 225,14 | 227,17 | -2,01% | 3.185.692,00 |
| 27.08.2024 | 225,11 | 232,35 | 224,31 | 231,84 | 2,76% | 3.090.963,00 |
| 26.08.2024 | 227,84 | 228,19 | 223,79 | 225,61 | -1,22% | 1.969.263,00 |
| 23.08.2024 | 225,85 | 229,21 | 224,76 | 228,39 | 2,92% | 3.176.382,00 |
| 22.08.2024 | 225,68 | 228,26 | 221,26 | 221,91 | -2,46% | 3.659.023,00 |
| 21.08.2024 | 229,52 | 236,86 | 224,81 | 227,50 | 1,79% | 5.580.956,00 |
| 20.08.2024 | 223,96 | 226,02 | 221,39 | 223,49 | -1,09% | 3.948.808,00 |
| 19.08.2024 | 222,43 | 226,08 | 221,49 | 225,95 | 1,24% | 2.785.048,00 |
| 16.08.2024 | 223,05 | 223,80 | 221,42 | 223,19 | -0,22% | 2.549.496,00 |
| 15.08.2024 | 220,45 | 224,24 | 219,42 | 223,69 | 3,89% | 3.798.790,00 |
| 14.08.2024 | 216,92 | 218,11 | 212,80 | 215,32 | -1,23% | 2.301.437,00 |
| 13.08.2024 | 213,25 | 218,60 | 213,20 | 218,01 | 2,80% | 3.714.030,00 |
| 12.08.2024 | 212,15 | 213,40 | 210,00 | 212,08 | 0,36% | 1.687.580,00 |
| 09.08.2024 | 209,95 | 213,73 | 209,16 | 211,31 | -1,09% | 2.432.921,00 |
| 08.08.2024 | 206,19 | 214,14 | 204,27 | 213,64 | 6,21% | 4.276.987,00 |
| 07.08.2024 | 210,47 | 211,42 | 200,86 | 201,15 | -1,76% | 3.051.428,00 |
| 06.08.2024 | 201,36 | 208,70 | 201,18 | 204,76 | 2,09% | 3.827.551,00 |
| 05.08.2024 | 206,03 | 209,09 | 198,73 | 200,57 | -3,62% | 4.013.069,00 |
| 02.08.2024 | 212,48 | 213,07 | 206,71 | 208,10 | -4,94% | 5.597.179,00 |
| 01.08.2024 | 228,08 | 231,20 | 216,77 | 218,92 | -5,35% | 5.293.376,00 |
| 31.07.2024 | 229,76 | 232,16 | 226,94 | 231,30 | 2,98% | 2.867.802,00 |
| 30.07.2024 | 228,85 | 230,18 | 222,90 | 224,61 | -1,23% | 3.262.538,00 |
| 29.07.2024 | 228,74 | 230,27 | 225,33 | 227,40 | 0,39% | 2.538.293,00 |
| 26.07.2024 | 225,30 | 227,25 | 222,97 | 226,51 | 2,53% | 3.661.113,00 |
| 25.07.2024 | 221,51 | 227,61 | 217,25 | 220,92 | -1,60% | 5.090.397,00 |
| 24.07.2024 | 230,63 | 230,96 | 223,74 | 224,51 | -2,52% | 3.355.601,00 |
| 23.07.2024 | 234,10 | 236,92 | 229,03 | 230,32 | -4,05% | 3.751.999,00 |
| 22.07.2024 | 237,12 | 240,26 | 233,32 | 240,04 | 3,81% | 2.722.188,00 |
| 19.07.2024 | 240,30 | 240,30 | 230,74 | 231,24 | -3,24% | 2.103.296,00 |
| 18.07.2024 | 236,48 | 241,10 | 236,29 | 238,99 | 1,46% | 3.630.238,00 |
| 17.07.2024 | 240,48 | 244,14 | 235,41 | 235,55 | -3,20% | 3.318.442,00 |
| 16.07.2024 | 239,01 | 243,83 | 237,65 | 243,33 | 2,38% | 1.922.019,00 |
| 15.07.2024 | 237,14 | 239,77 | 236,10 | 237,68 | -0,37% | 1.685.528,00 |
| 12.07.2024 | 238,35 | 242,16 | 236,15 | 238,56 | 2,09% | 2.580.354,00 |
| 11.07.2024 | 238,76 | 239,20 | 233,67 | 233,67 | -1,96% | 2.202.565,00 |
| 10.07.2024 | 234,46 | 239,09 | 233,10 | 238,33 | 2,72% | 4.045.308,00 |
| 09.07.2024 | 233,76 | 234,26 | 230,91 | 232,01 | -0,57% | 1.300.724,00 |
| 08.07.2024 | 232,18 | 233,75 | 231,67 | 233,34 | 1,06% | 1.706.529,00 |
| 05.07.2024 | 231,42 | 231,51 | 228,37 | 230,89 | 0,38% | 2.016.399,00 |
| 03.07.2024 | 228,67 | 230,99 | 227,04 | 230,02 | 0,78% | 1.425.672,00 |