231,630$
-1,94%
Echtzeit-Aktienkurs Analog Devices
Bid:
Ask:
Aktienkurse zur Analog Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2025 | 212,40 | 216,20 | 212,22 | 215,45 | 0,69% | 2.230.996,00 |
| 30.05.2025 | 215,28 | 215,84 | 210,80 | 213,98 | -0,82% | 10.745.526,00 |
| 29.05.2025 | 218,05 | 218,50 | 214,00 | 215,75 | 0,06% | 3.790.497,00 |
| 28.05.2025 | 217,61 | 218,19 | 215,46 | 215,62 | -0,59% | 3.714.871,00 |
| 27.05.2025 | 215,15 | 217,87 | 212,73 | 216,89 | 3,05% | 5.540.650,00 |
| 23.05.2025 | 208,98 | 211,04 | 206,00 | 210,47 | -0,69% | 4.848.159,00 |
| 22.05.2025 | 221,46 | 224,40 | 211,37 | 211,93 | -4,63% | 8.964.340,00 |
| 21.05.2025 | 222,60 | 227,39 | 221,33 | 222,22 | -1,01% | 5.081.449,00 |
| 20.05.2025 | 222,32 | 224,60 | 221,93 | 224,49 | -0,02% | 2.567.090,00 |
| 19.05.2025 | 223,63 | 226,80 | 223,07 | 224,54 | -1,13% | 3.938.332,00 |
| 16.05.2025 | 227,16 | 227,80 | 225,52 | 227,11 | 0,00% | 3.596.942,00 |
| 15.05.2025 | 224,43 | 228,80 | 224,01 | 227,12 | 0,13% | 3.006.016,00 |
| 14.05.2025 | 227,64 | 228,34 | 224,01 | 226,82 | 0,06% | 4.630.129,00 |
| 13.05.2025 | 221,97 | 227,07 | 220,25 | 226,68 | 1,58% | 4.311.852,00 |
| 12.05.2025 | 222,87 | 225,49 | 219,10 | 223,15 | 7,54% | 6.058.028,00 |
| 09.05.2025 | 207,24 | 210,14 | 206,29 | 207,51 | 2,33% | 3.354.779,00 |
| 08.05.2025 | 202,26 | 206,04 | 200,96 | 202,78 | 1,46% | 3.233.799,00 |
| 07.05.2025 | 196,63 | 200,72 | 195,69 | 199,86 | 2,18% | 2.691.160,00 |
| 06.05.2025 | 194,89 | 197,40 | 194,26 | 195,60 | -1,07% | 2.433.578,00 |
| 05.05.2025 | 196,16 | 199,72 | 195,59 | 197,72 | -0,44% | 2.006.477,00 |
| 02.05.2025 | 197,86 | 199,71 | 197,15 | 198,59 | 2,50% | 3.680.680,00 |
| 01.05.2025 | 196,84 | 197,16 | 193,44 | 193,74 | -0,61% | 3.280.846,00 |
| 30.04.2025 | 187,55 | 195,34 | 186,73 | 194,92 | 1,17% | 4.385.170,00 |
| 29.04.2025 | 191,50 | 194,82 | 190,36 | 192,67 | -0,54% | 3.682.526,00 |
| 28.04.2025 | 193,36 | 196,37 | 189,95 | 193,72 | -0,45% | 3.397.351,00 |
| 25.04.2025 | 192,95 | 196,37 | 191,69 | 194,59 | -0,33% | 3.202.920,00 |
| 24.04.2025 | 192,73 | 197,52 | 191,05 | 195,23 | 6,62% | 5.514.958,00 |
| 23.04.2025 | 185,99 | 187,84 | 182,48 | 183,11 | 2,58% | 4.181.483,00 |
| 22.04.2025 | 176,78 | 179,19 | 175,21 | 178,50 | 2,01% | 3.397.767,00 |
| 21.04.2025 | 172,65 | 175,47 | 171,00 | 174,99 | -0,73% | 3.469.836,00 |
| 17.04.2025 | 177,89 | 178,34 | 173,58 | 176,27 | 0,19% | 3.341.240,00 |
| 16.04.2025 | 173,67 | 177,36 | 170,39 | 175,93 | -2,01% | 4.261.280,00 |
| 15.04.2025 | 178,60 | 182,47 | 178,07 | 179,54 | 0,53% | 3.029.562,00 |
| 14.04.2025 | 183,26 | 185,00 | 175,58 | 178,60 | -0,31% | 3.892.175,00 |
| 11.04.2025 | 172,13 | 180,98 | 167,20 | 179,16 | 0,45% | 6.508.029,00 |
| 10.04.2025 | 189,63 | 189,63 | 170,93 | 178,36 | -9,29% | 8.473.361,00 |
| 09.04.2025 | 166,05 | 198,46 | 164,58 | 196,63 | 18,39% | 10.909.400,00 |
| 08.04.2025 | 175,38 | 179,24 | 161,83 | 166,09 | -3,06% | 7.506.011,00 |
| 07.04.2025 | 163,20 | 183,31 | 158,65 | 171,34 | 4,09% | 10.036.313,00 |
| 04.04.2025 | 174,61 | 176,41 | 164,14 | 164,60 | -9,00% | 9.521.491,00 |
| 03.04.2025 | 191,82 | 193,20 | 180,40 | 180,88 | -9,37% | 6.873.071,00 |
| 02.04.2025 | 195,76 | 202,30 | 195,76 | 199,59 | 0,21% | 2.387.748,00 |
| 01.04.2025 | 200,26 | 200,84 | 195,12 | 199,18 | -1,23% | 3.355.106,00 |
| 31.03.2025 | 200,23 | 202,52 | 196,80 | 201,67 | 0,05% | 3.788.857,00 |
| 28.03.2025 | 207,82 | 208,06 | 200,77 | 201,56 | -3,53% | 3.516.398,00 |
| 27.03.2025 | 208,68 | 211,00 | 205,88 | 208,94 | -0,76% | 2.806.355,00 |
| 26.03.2025 | 213,15 | 214,90 | 209,69 | 210,53 | -1,43% | 2.449.879,00 |
| 25.03.2025 | 210,98 | 214,63 | 210,98 | 213,58 | 0,58% | 2.549.098,00 |