204,925€
0,90%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 205,27 | 205,85 | 203,75 | 204,90 | 0,89% | 259,00 |
| 20.12.2024 | 200,05 | 204,55 | 196,61 | 203,10 | 1,35% | 495,00 |
| 19.12.2024 | 199,96 | 202,83 | 199,51 | 200,40 | -0,19% | 469,00 |
| 18.12.2024 | 203,68 | 209,20 | 200,15 | 200,77 | -1,48% | 1.739,00 |
| 17.12.2024 | 204,75 | 207,38 | 202,45 | 203,80 | -1,00% | 577,00 |
| 16.12.2024 | 206,20 | 207,55 | 203,00 | 205,85 | -0,29% | 526,00 |
| 13.12.2024 | 207,33 | 207,70 | 198,50 | 206,45 | -0,75% | 670,00 |
| 12.12.2024 | 206,30 | 208,98 | 204,83 | 208,00 | 0,59% | 123,00 |
| 11.12.2024 | 205,20 | 208,50 | 204,88 | 206,77 | 1,06% | 170,00 |
| 10.12.2024 | 207,10 | 208,65 | 203,80 | 204,60 | -1,47% | 92,00 |
| 09.12.2024 | 205,95 | 211,33 | 204,25 | 207,65 | 0,51% | 137,00 |
| 06.12.2024 | 202,98 | 206,95 | 202,23 | 206,60 | 1,87% | 140,00 |
| 05.12.2024 | 207,23 | 207,55 | 202,13 | 202,80 | -2,29% | 88,00 |
| 04.12.2024 | 211,18 | 213,18 | 207,20 | 207,55 | -1,60% | 95,00 |
| 03.12.2024 | 212,80 | 212,88 | 208,50 | 210,93 | -0,87% | 401,00 |
| 02.12.2024 | 206,75 | 214,35 | 206,45 | 212,77 | 3,13% | 328,00 |
| 29.11.2024 | 206,23 | 209,83 | 205,52 | 206,33 | -0,08% | 54,00 |
| 28.11.2024 | 206,38 | 207,15 | 205,70 | 206,50 | 0,39% | 107,00 |
| 27.11.2024 | 208,80 | 208,90 | 202,18 | 205,70 | -1,53% | 248,00 |
| 26.11.2024 | 215,13 | 228,00 | 206,30 | 208,90 | -1,97% | 2.111,00 |
| 25.11.2024 | 205,75 | 214,08 | 205,48 | 213,10 | 3,42% | 167,00 |
| 22.11.2024 | 204,18 | 206,55 | 203,80 | 206,05 | 0,92% | 386,00 |
| 21.11.2024 | 199,39 | 205,02 | 198,81 | 204,18 | 2,05% | - |
| 20.11.2024 | 199,33 | 200,35 | 197,54 | 200,08 | 0,72% | 333,00 |
| 19.11.2024 | 198,27 | 199,10 | 195,05 | 198,65 | 0,31% | 398,00 |
| 18.11.2024 | 196,78 | 198,33 | 194,23 | 198,03 | 1,00% | 990,00 |
| 15.11.2024 | 199,72 | 200,00 | 194,66 | 196,07 | -2,74% | 2.145,00 |
| 14.11.2024 | 201,27 | 203,48 | 200,30 | 201,60 | -0,01% | 227,00 |
| 13.11.2024 | 206,25 | 207,25 | 201,23 | 201,63 | -2,41% | 420,00 |
| 12.11.2024 | 207,30 | 207,85 | 203,63 | 206,60 | -0,07% | 697,00 |
| 11.11.2024 | 210,50 | 217,00 | 205,08 | 206,75 | -1,87% | 1.882,00 |
| 08.11.2024 | 211,45 | 212,00 | 208,68 | 210,70 | -0,07% | 410,00 |
| 07.11.2024 | 211,20 | 212,95 | 208,93 | 210,85 | 0,09% | 947,00 |
| 06.11.2024 | 206,10 | 212,40 | 205,60 | 210,65 | 5,84% | 346,00 |
| 05.11.2024 | 206,30 | 206,98 | 197,56 | 199,03 | -3,48% | 802,00 |
| 04.11.2024 | 207,70 | 208,20 | 205,05 | 206,20 | -1,19% | 31,00 |
| 01.11.2024 | 206,13 | 209,10 | 205,15 | 208,68 | 2,12% | 104,00 |
| 31.10.2024 | 211,15 | 213,00 | 203,52 | 204,35 | -3,88% | 341,00 |
| 30.10.2024 | 217,35 | 217,60 | 211,73 | 212,60 | -2,13% | 246,00 |
| 29.10.2024 | 213,10 | 218,10 | 212,25 | 217,23 | 2,10% | 172,00 |
| 28.10.2024 | 214,52 | 215,25 | 211,33 | 212,75 | -0,27% | 292,00 |
| 25.10.2024 | 212,30 | 216,95 | 212,05 | 213,33 | 0,53% | 87,00 |
| 24.10.2024 | 211,35 | 213,18 | 210,58 | 212,20 | 0,89% | 131,00 |
| 23.10.2024 | 210,05 | 212,85 | 208,05 | 210,33 | 1,09% | 109,00 |
| 22.10.2024 | 207,95 | 208,93 | 205,58 | 208,05 | -0,29% | 512,00 |
| 21.10.2024 | 209,73 | 210,25 | 205,35 | 208,65 | -0,61% | 694,00 |
| 18.10.2024 | 210,10 | 212,00 | 208,98 | 209,93 | -0,04% | 357,00 |
| 17.10.2024 | 209,70 | 215,85 | 209,68 | 210,00 | 0,24% | 370,00 |
| 16.10.2024 | 208,13 | 211,75 | 207,70 | 209,50 | 0,98% | 327,00 |
| 15.10.2024 | 218,00 | 218,05 | 205,83 | 207,48 | -4,32% | 549,00 |
| 14.10.2024 | 212,95 | 217,35 | 212,80 | 216,85 | 1,77% | 178,00 |
| 11.10.2024 | 210,90 | 213,80 | 209,80 | 213,08 | 0,84% | 8,00 |
| 10.10.2024 | 212,93 | 213,80 | 209,08 | 211,30 | -1,01% | 105,00 |
| 09.10.2024 | 208,40 | 213,45 | 207,95 | 213,45 | 2,03% | 178,00 |
| 08.10.2024 | 206,15 | 210,00 | 204,45 | 209,20 | 1,32% | 216,00 |
| 07.10.2024 | 207,77 | 208,05 | 204,27 | 206,48 | -0,76% | 257,00 |
| 04.10.2024 | 205,88 | 212,00 | 205,35 | 208,05 | 1,25% | 321,00 |
| 03.10.2024 | 205,77 | 207,27 | 202,58 | 205,48 | -0,54% | 388,00 |
| 02.10.2024 | 202,15 | 208,05 | 199,96 | 206,60 | 2,16% | 2.150,00 |
| 01.10.2024 | 206,50 | 209,40 | 201,18 | 202,23 | -2,27% | 596,00 |
| 30.09.2024 | 207,80 | 208,05 | 203,08 | 206,93 | -0,48% | 98,00 |
| 27.09.2024 | 208,08 | 210,23 | 207,08 | 207,93 | -0,10% | 153,00 |
| 26.09.2024 | 205,63 | 209,50 | 201,38 | 208,13 | 2,22% | 435,00 |
| 25.09.2024 | 202,30 | 203,75 | 199,44 | 203,60 | 0,18% | 116,00 |
| 24.09.2024 | 203,63 | 207,25 | 203,05 | 203,23 | -0,11% | 264,00 |
| 23.09.2024 | 203,95 | 204,85 | 200,73 | 203,45 | 0,12% | 70,00 |
| 20.09.2024 | 207,68 | 208,68 | 201,33 | 203,20 | -2,87% | - |
| 19.09.2024 | 203,13 | 211,18 | 202,50 | 209,20 | 4,31% | 1.679,00 |
| 18.09.2024 | 202,77 | 204,55 | 199,98 | 200,55 | -1,10% | 319,00 |
| 17.09.2024 | 200,65 | 205,75 | 200,40 | 202,77 | 1,06% | 526,00 |
| 16.09.2024 | 202,90 | 203,05 | 198,37 | 200,65 | -1,46% | 233,00 |
| 13.09.2024 | 199,71 | 204,38 | 199,24 | 203,63 | 1,75% | 336,00 |
| 12.09.2024 | 205,13 | 205,43 | 198,36 | 200,12 | -2,16% | 1.432,00 |
| 11.09.2024 | 196,89 | 204,88 | 194,96 | 204,52 | 3,08% | 2.000,00 |
| 10.09.2024 | 197,24 | 199,02 | 194,27 | 198,41 | 0,19% | 301,00 |
| 09.09.2024 | 193,90 | 198,59 | 193,42 | 198,04 | 2,91% | 519,00 |
| 06.09.2024 | 196,62 | 197,57 | 192,04 | 192,44 | -2,33% | 1.299,00 |
| 05.09.2024 | 200,88 | 202,15 | 196,23 | 197,04 | -1,77% | 1.149,00 |
| 04.09.2024 | 196,74 | 202,00 | 195,62 | 200,60 | 1,19% | 378,00 |
| 03.09.2024 | 210,93 | 211,77 | 197,25 | 198,25 | -6,73% | 321,00 |
| 02.09.2024 | 212,20 | 212,80 | 211,13 | 212,55 | 0,12% | 56,00 |
| 30.08.2024 | 209,27 | 213,08 | 208,90 | 212,30 | 1,80% | 155,00 |
| 29.08.2024 | 202,95 | 212,15 | 202,80 | 208,55 | 1,94% | 531,00 |
| 28.08.2024 | 207,80 | 209,70 | 202,70 | 204,58 | -1,28% | 212,00 |
| 27.08.2024 | 202,35 | 207,77 | 200,09 | 207,23 | 2,51% | 146,00 |
| 26.08.2024 | 204,23 | 205,05 | 200,35 | 202,15 | -1,05% | 103,00 |
| 23.08.2024 | 200,43 | 205,43 | 200,33 | 204,30 | 2,38% | 215,00 |
| 22.08.2024 | 204,35 | 205,75 | 199,29 | 199,56 | -2,21% | 221,00 |
| 21.08.2024 | 200,70 | 215,40 | 199,46 | 204,08 | 1,50% | 174,00 |
| 20.08.2024 | 204,13 | 204,85 | 199,28 | 201,05 | -1,31% | 178,00 |
| 19.08.2024 | 201,88 | 203,88 | 200,40 | 203,73 | 0,62% | 80,00 |
| 16.08.2024 | 204,15 | 205,00 | 201,15 | 202,48 | -0,58% | 461,00 |
| 15.08.2024 | 196,40 | 204,23 | 194,20 | 203,65 | 4,14% | 1.143,00 |
| 14.08.2024 | 198,43 | 198,66 | 192,68 | 195,56 | -1,39% | 201,00 |
| 13.08.2024 | 194,55 | 198,72 | 194,31 | 198,31 | 2,39% | 233,00 |
| 12.08.2024 | 193,94 | 195,19 | 192,27 | 193,69 | -0,02% | 441,00 |
| 09.08.2024 | 195,64 | 197,21 | 191,36 | 193,73 | -0,86% | 410,00 |
| 08.08.2024 | 183,35 | 195,97 | 182,69 | 195,41 | 5,90% | 241,00 |
| 07.08.2024 | 187,28 | 193,48 | 183,92 | 184,53 | -1,53% | 484,00 |
| 06.08.2024 | 186,39 | 190,86 | 182,40 | 187,40 | 2,58% | 2.489,00 |