238,010$
-2,17%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 245,45 | 245,51 | 236,63 | 238,01 | -2,17% | 3.457.365,00 |
| 23.10.2025 | 237,30 | 244,95 | 237,26 | 243,29 | 1,22% | 2.764.427,00 |
| 22.10.2025 | 240,54 | 241,64 | 236,91 | 240,36 | -2,44% | 5.106.596,00 |
| 21.10.2025 | 247,84 | 248,83 | 245,61 | 246,37 | 0,06% | 2.346.583,00 |
| 20.10.2025 | 242,87 | 246,84 | 242,87 | 246,22 | 1,38% | 2.649.252,00 |
| 17.10.2025 | 241,77 | 243,54 | 238,59 | 242,87 | 0,52% | 2.371.502,00 |
| 16.10.2025 | 240,33 | 244,23 | 238,52 | 241,61 | 1,45% | 2.675.552,00 |
| 15.10.2025 | 238,19 | 238,80 | 234,96 | 238,15 | 1,17% | 2.771.614,00 |
| 14.10.2025 | 231,15 | 238,78 | 229,13 | 235,40 | 0,31% | 3.365.659,00 |
| 13.10.2025 | 228,32 | 235,82 | 226,96 | 234,67 | 4,15% | 4.325.632,00 |
| 10.10.2025 | 237,74 | 239,04 | 224,71 | 225,32 | -5,28% | 4.214.511,00 |
| 09.10.2025 | 236,84 | 238,39 | 235,10 | 237,88 | -0,02% | 2.915.863,00 |
| 08.10.2025 | 233,80 | 239,36 | 233,80 | 237,93 | 1,79% | 3.987.408,00 |
| 07.10.2025 | 243,39 | 243,39 | 233,02 | 233,75 | -3,61% | 3.254.700,00 |
| 06.10.2025 | 245,01 | 245,01 | 238,92 | 242,50 | 0,34% | 3.786.807,00 |
| 02.10.2025 | 242,13 | 243,97 | 240,44 | 241,67 | 1,00% | 2.760.889,00 |
| 01.10.2025 | 243,71 | 245,59 | 236,22 | 239,28 | -2,61% | 4.890.912,00 |
| 30.09.2025 | 245,81 | 247,20 | 243,07 | 245,70 | 0,37% | 2.475.074,00 |
| 29.09.2025 | 249,33 | 249,50 | 243,85 | 244,79 | -1,12% | 3.195.478,00 |
| 26.09.2025 | 248,71 | 249,41 | 245,76 | 247,56 | 0,01% | 2.612.770,00 |
| 25.09.2025 | 247,57 | 248,33 | 243,52 | 247,53 | -0,43% | 2.398.479,00 |
| 24.09.2025 | 247,05 | 249,82 | 246,70 | 248,61 | 0,74% | 2.477.231,00 |
| 23.09.2025 | 248,37 | 250,36 | 246,33 | 246,78 | -0,23% | 1.978.918,00 |
| 22.09.2025 | 245,61 | 249,04 | 245,58 | 247,34 | 0,82% | 2.142.755,00 |
| 19.09.2025 | 249,95 | 249,95 | 243,58 | 245,33 | -1,49% | 5.098.442,00 |
| 18.09.2025 | 251,09 | 252,00 | 248,27 | 249,05 | 1,11% | 3.075.533,00 |
| 17.09.2025 | 244,11 | 250,20 | 244,11 | 246,32 | 0,91% | 2.585.571,00 |
| 16.09.2025 | 242,95 | 247,32 | 242,22 | 244,10 | -0,33% | 2.803.781,00 |
| 15.09.2025 | 239,42 | 246,97 | 238,77 | 244,91 | -0,12% | 2.309.463,00 |
| 12.09.2025 | 247,62 | 248,23 | 244,98 | 245,21 | -1,22% | 2.109.126,00 |
| 11.09.2025 | 247,76 | 250,00 | 246,49 | 248,24 | 0,42% | 2.229.534,00 |
| 10.09.2025 | 248,30 | 249,05 | 245,87 | 247,21 | -0,39% | 2.364.999,00 |
| 09.09.2025 | 248,11 | 249,32 | 246,52 | 248,18 | -0,32% | 2.058.017,00 |
| 08.09.2025 | 248,05 | 249,43 | 246,64 | 248,98 | 0,77% | 2.412.144,00 |
| 05.09.2025 | 246,22 | 249,73 | 245,38 | 247,07 | 0,39% | 2.076.293,00 |
| 04.09.2025 | 243,01 | 246,32 | 239,58 | 246,11 | 0,64% | 3.299.622,00 |
| 03.09.2025 | 248,32 | 248,87 | 241,93 | 244,55 | -1,52% | 3.024.069,00 |
| 02.09.2025 | 246,50 | 248,52 | 243,83 | 248,32 | -1,19% | 2.725.783,00 |
| 29.08.2025 | 253,06 | 254,25 | 250,52 | 251,31 | -1,16% | 3.599.066,00 |
| 28.08.2025 | 256,88 | 258,13 | 254,17 | 254,25 | -0,49% | 4.032.703,00 |
| 27.08.2025 | 254,59 | 256,25 | 252,87 | 255,50 | -0,05% | 2.630.012,00 |
| 26.08.2025 | 254,00 | 257,72 | 253,69 | 255,63 | 0,45% | 5.733.067,00 |
| 25.08.2025 | 252,64 | 255,27 | 251,26 | 254,49 | 0,91% | 3.413.843,00 |
| 22.08.2025 | 249,18 | 257,22 | 248,22 | 252,20 | 2,13% | 4.891.905,00 |
| 21.08.2025 | 244,00 | 250,18 | 243,49 | 246,95 | 0,85% | 5.919.748,00 |
| 20.08.2025 | 239,69 | 245,40 | 228,11 | 244,87 | 6,26% | 8.384.311,00 |
| 19.08.2025 | 231,64 | 234,22 | 229,81 | 230,44 | -0,48% | 4.480.474,00 |
| 18.08.2025 | 230,50 | 234,04 | 230,50 | 231,55 | -0,03% | 2.234.705,00 |
| 15.08.2025 | 237,21 | 237,21 | 231,04 | 231,63 | -1,94% | 3.821.009,00 |
| 14.08.2025 | 234,86 | 236,87 | 232,97 | 236,21 | -0,60% | 2.165.397,00 |
| 13.08.2025 | 232,97 | 238,27 | 232,12 | 237,63 | 2,41% | 3.767.664,00 |
| 12.08.2025 | 226,48 | 234,29 | 225,43 | 232,04 | 3,56% | 4.970.306,00 |
| 11.08.2025 | 225,00 | 228,32 | 223,44 | 224,07 | 0,05% | 3.436.886,00 |
| 08.08.2025 | 223,06 | 224,94 | 221,15 | 223,95 | 0,37% | 3.068.386,00 |
| 07.08.2025 | 223,10 | 225,64 | 222,19 | 223,12 | 1,10% | 2.411.126,00 |
| 06.08.2025 | 220,68 | 221,17 | 218,37 | 220,69 | 0,00% | 2.477.768,00 |
| 05.08.2025 | 222,98 | 225,08 | 219,39 | 220,68 | -0,77% | 3.003.083,00 |
| 04.08.2025 | 221,41 | 223,53 | 220,60 | 222,40 | 0,31% | 2.752.841,00 |
| 01.08.2025 | 222,36 | 223,16 | 218,85 | 221,71 | -1,30% | 3.732.364,00 |
| 31.07.2025 | 228,28 | 229,78 | 222,37 | 224,63 | -2,80% | 4.841.253,00 |
| 30.07.2025 | 231,83 | 232,20 | 229,10 | 231,11 | 0,16% | 2.309.143,00 |
| 29.07.2025 | 231,98 | 232,64 | 229,14 | 230,75 | -0,01% | 2.172.745,00 |
| 28.07.2025 | 228,91 | 231,04 | 228,86 | 230,77 | 1,29% | 3.119.400,00 |
| 25.07.2025 | 226,64 | 228,65 | 225,18 | 227,82 | 0,64% | 2.694.123,00 |
| 24.07.2025 | 228,47 | 228,47 | 223,76 | 226,37 | -0,75% | 4.769.802,00 |
| 23.07.2025 | 230,77 | 232,50 | 222,00 | 228,08 | -3,15% | 7.842.087,00 |
| 22.07.2025 | 238,79 | 241,40 | 234,00 | 235,50 | -2,07% | 4.874.644,00 |
| 21.07.2025 | 243,33 | 245,72 | 240,35 | 240,48 | -0,57% | 2.967.684,00 |
| 18.07.2025 | 243,04 | 243,60 | 240,83 | 241,85 | 0,37% | 2.757.721,00 |
| 17.07.2025 | 239,94 | 241,88 | 239,08 | 240,97 | 0,15% | 2.829.571,00 |
| 16.07.2025 | 239,75 | 241,01 | 236,27 | 240,61 | 0,08% | 2.840.002,00 |
| 15.07.2025 | 244,99 | 245,76 | 240,27 | 240,42 | -1,25% | 3.000.934,00 |
| 14.07.2025 | 243,13 | 244,13 | 241,43 | 243,46 | -0,50% | 2.044.202,00 |
| 11.07.2025 | 243,36 | 245,77 | 242,01 | 244,68 | -0,19% | 2.032.789,00 |
| 10.07.2025 | 244,78 | 245,74 | 242,22 | 245,13 | 0,99% | 2.427.547,00 |
| 09.07.2025 | 245,59 | 246,92 | 241,00 | 242,72 | -0,99% | 3.337.987,00 |
| 08.07.2025 | 243,60 | 247,73 | 242,66 | 245,15 | 1,38% | 3.471.585,00 |
| 07.07.2025 | 244,81 | 245,31 | 240,36 | 241,81 | -1,58% | 2.724.128,00 |
| 03.07.2025 | 245,84 | 246,55 | 244,18 | 245,68 | 0,22% | 1.837.392,00 |
| 02.07.2025 | 240,47 | 245,44 | 240,02 | 245,15 | 1,87% | 3.168.681,00 |
| 01.07.2025 | 236,54 | 241,81 | 235,82 | 240,64 | 1,10% | 3.466.025,00 |
| 30.06.2025 | 237,54 | 238,67 | 235,66 | 238,02 | 0,45% | 3.236.705,00 |
| 27.06.2025 | 237,00 | 239,07 | 234,94 | 236,96 | -0,14% | 3.516.768,00 |
| 26.06.2025 | 236,03 | 238,22 | 235,10 | 237,30 | 1,12% | 3.046.623,00 |
| 25.06.2025 | 235,60 | 236,45 | 231,62 | 234,68 | -0,13% | 3.540.613,00 |
| 24.06.2025 | 233,91 | 235,61 | 233,21 | 234,98 | 1,73% | 3.620.085,00 |
| 23.06.2025 | 228,19 | 231,31 | 226,70 | 230,98 | 1,15% | 3.559.971,00 |
| 20.06.2025 | 231,75 | 232,02 | 225,57 | 228,35 | -0,57% | 5.308.707,00 |
| 18.06.2025 | 230,42 | 233,08 | 228,84 | 229,65 | 0,97% | 2.551.734,00 |
| 17.06.2025 | 229,20 | 231,69 | 227,31 | 227,44 | -1,88% | 2.658.220,00 |
| 16.06.2025 | 228,13 | 231,91 | 227,50 | 231,80 | 3,01% | 3.341.219,00 |
| 13.06.2025 | 227,56 | 228,94 | 224,38 | 225,03 | -3,05% | 3.282.326,00 |
| 12.06.2025 | 231,53 | 233,74 | 230,85 | 232,12 | -0,18% | 2.125.545,00 |
| 11.06.2025 | 234,09 | 236,12 | 230,27 | 232,54 | -0,34% | 3.308.026,00 |
| 10.06.2025 | 228,27 | 234,76 | 228,01 | 233,34 | 2,49% | 4.163.594,00 |
| 09.06.2025 | 223,82 | 229,18 | 223,41 | 227,66 | 2,43% | 4.104.533,00 |
| 06.06.2025 | 220,68 | 225,35 | 220,63 | 222,26 | 1,94% | 3.239.791,00 |
| 05.06.2025 | 219,80 | 222,59 | 217,02 | 218,04 | -0,21% | 3.475.095,00 |
| 04.06.2025 | 219,83 | 221,19 | 217,33 | 218,50 | 0,03% | 4.179.044,00 |
| 03.06.2025 | 214,03 | 218,89 | 213,05 | 218,43 | 1,38% | 3.509.372,00 |