348,300€
-5,66%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 361,77 | 371,00 | 350,40 | 353,08 | -4,50% | 1.397,00 |
| 04.06.2026 | 378,23 | 380,85 | 361,70 | 369,70 | -2,36% | 2.860,00 |
| 03.06.2026 | 363,92 | 378,85 | 358,00 | 378,65 | 4,67% | 2.617,00 |
| 02.06.2026 | 340,13 | 362,27 | 338,05 | 361,75 | 4,49% | 832,00 |
| 01.06.2026 | 357,30 | 359,45 | 344,50 | 346,20 | -2,41% | 369,00 |
| 29.05.2026 | 359,17 | 361,15 | 349,90 | 354,75 | -1,03% | 397,00 |
| 28.05.2026 | 357,85 | 361,15 | 350,25 | 358,45 | 0,30% | 335,00 |
| 27.05.2026 | 361,73 | 378,95 | 350,15 | 357,38 | -0,67% | 909,00 |
| 26.05.2026 | 345,77 | 363,73 | 343,35 | 359,77 | 3,61% | 675,00 |
| 25.05.2026 | 345,95 | 348,20 | 343,65 | 347,25 | 1,50% | 130,00 |
| 22.05.2026 | 334,50 | 345,58 | 331,35 | 342,13 | 3,74% | 242,00 |
| 21.05.2026 | 342,65 | 343,35 | 328,27 | 329,77 | -4,01% | 1.548,00 |
| 20.05.2026 | 364,25 | 373,90 | 330,55 | 343,55 | -3,70% | 1.870,00 |
| 19.05.2026 | 359,30 | 364,70 | 351,13 | 356,75 | -0,50% | 299,00 |
| 18.05.2026 | 357,15 | 367,48 | 355,27 | 358,52 | -0,16% | 427,00 |
| 15.05.2026 | 361,38 | 365,10 | 355,27 | 359,10 | -2,04% | 137,00 |
| 14.05.2026 | 370,48 | 373,35 | 363,15 | 366,58 | -0,72% | 333,00 |
| 13.05.2026 | 359,05 | 372,20 | 359,02 | 369,25 | 3,11% | 207,00 |
| 12.05.2026 | 357,83 | 361,02 | 347,02 | 358,10 | 0,45% | 376,00 |
| 11.05.2026 | 354,15 | 357,00 | 350,02 | 356,50 | 0,86% | 729,00 |
| 08.05.2026 | 353,20 | 356,60 | 350,67 | 353,45 | 1,43% | 276,00 |
| 07.05.2026 | 353,98 | 357,65 | 345,35 | 348,45 | -1,07% | 385,00 |
| 06.05.2026 | 341,10 | 353,83 | 335,02 | 352,23 | 1,78% | 1.305,00 |
| 05.05.2026 | 340,88 | 346,75 | 336,27 | 346,08 | 2,00% | 198,00 |
| 04.05.2026 | 339,77 | 345,00 | 335,48 | 339,30 | -0,70% | 385,00 |
| 30.04.2026 | 332,63 | 343,25 | 330,80 | 341,70 | 2,77% | 202,00 |
| 29.04.2026 | 336,70 | 338,70 | 330,60 | 332,48 | 1,36% | 143,00 |
| 28.04.2026 | 334,25 | 336,50 | 326,65 | 328,00 | -2,10% | 325,00 |
| 27.04.2026 | 341,75 | 343,00 | 330,10 | 335,02 | -1,75% | 204,00 |
| 24.04.2026 | 344,08 | 348,00 | 339,85 | 341,00 | -1,25% | 618,00 |
| 23.04.2026 | 340,23 | 348,85 | 337,75 | 345,30 | 5,99% | 593,00 |
| 22.04.2026 | 321,65 | 326,58 | 319,25 | 325,77 | 1,80% | 366,00 |
| 21.04.2026 | 324,38 | 327,95 | 317,75 | 320,02 | -1,04% | 336,00 |
| 20.04.2026 | 315,70 | 327,05 | 312,40 | 323,40 | 3,32% | 939,00 |
| 17.04.2026 | 300,13 | 315,55 | 299,92 | 313,00 | 4,24% | 1.233,00 |
| 16.04.2026 | 294,95 | 302,00 | 294,92 | 300,27 | 2,07% | 73,00 |
| 15.04.2026 | 295,40 | 297,45 | 289,25 | 294,17 | -0,37% | 58,00 |
| 14.04.2026 | 297,88 | 299,75 | 294,70 | 295,27 | -0,49% | 976,00 |
| 13.04.2026 | 297,13 | 300,80 | 293,80 | 296,73 | -0,61% | 1.145,00 |
| 10.04.2026 | 300,70 | 302,10 | 297,52 | 298,55 | -0,78% | 45,00 |
| 09.04.2026 | 295,98 | 301,20 | 295,45 | 300,90 | 1,34% | 189,00 |
| 08.04.2026 | 290,67 | 297,88 | 287,27 | 296,92 | 5,79% | 510,00 |
| 07.04.2026 | 283,98 | 285,60 | 277,63 | 280,67 | 2,05% | 304,00 |
| 02.04.2026 | 272,95 | 278,42 | 269,10 | 275,05 | -0,48% | 171,00 |
| 01.04.2026 | 276,42 | 281,10 | 274,35 | 276,38 | 0,44% | 3.140,00 |
| 31.03.2026 | 266,20 | 276,30 | 264,50 | 275,17 | 4,31% | 1.670,00 |
| 30.03.2026 | 268,48 | 273,95 | 262,27 | 263,80 | -0,98% | 516,00 |
| 27.03.2026 | 273,88 | 273,98 | 265,88 | 266,40 | -1,76% | 249,00 |
| 26.03.2026 | 277,55 | 278,02 | 271,13 | 271,17 | -2,37% | 35,00 |
| 25.03.2026 | 279,80 | 283,25 | 277,70 | 277,75 | -0,32% | 1.153,00 |
| 24.03.2026 | 268,20 | 279,98 | 266,65 | 278,65 | 3,32% | 204,00 |
| 23.03.2026 | 267,05 | 279,77 | 265,00 | 269,70 | 1,54% | 827,00 |
| 20.03.2026 | 268,02 | 270,08 | 265,00 | 265,60 | -0,80% | 102,00 |
| 19.03.2026 | 270,08 | 270,13 | 262,70 | 267,75 | -0,39% | 358,00 |
| 18.03.2026 | 273,50 | 275,65 | 268,67 | 268,80 | -0,74% | 134,00 |
| 17.03.2026 | 270,95 | 273,23 | 267,65 | 270,80 | -0,27% | 528,00 |
| 16.03.2026 | 270,40 | 272,98 | 267,25 | 271,52 | 1,47% | 451,00 |
| 13.03.2026 | 266,60 | 270,80 | 265,05 | 267,60 | 0,39% | 148,00 |
| 12.03.2026 | 274,92 | 275,95 | 264,30 | 266,55 | -3,22% | 394,00 |
| 11.03.2026 | 274,25 | 277,45 | 273,20 | 275,42 | 0,55% | 273,00 |
| 10.03.2026 | 273,75 | 278,10 | 272,05 | 273,92 | -0,19% | 261,00 |
| 09.03.2026 | 267,55 | 274,88 | 265,10 | 274,45 | 0,88% | 700,00 |
| 06.03.2026 | 284,73 | 286,45 | 272,00 | 272,05 | -3,60% | 482,00 |
| 05.03.2026 | 293,92 | 295,80 | 280,65 | 282,20 | -3,71% | 239,00 |
| 04.03.2026 | 289,63 | 297,08 | 287,55 | 293,08 | 0,76% | 101,00 |
| 03.03.2026 | 297,77 | 299,88 | 289,75 | 290,88 | -3,60% | 881,00 |
| 02.03.2026 | 298,13 | 303,90 | 295,88 | 301,73 | 1,00% | 329,00 |
| 27.02.2026 | 299,52 | 301,35 | 293,88 | 298,73 | -0,29% | 126,00 |
| 26.02.2026 | 304,63 | 307,55 | 298,13 | 299,60 | -1,83% | 111,00 |
| 25.02.2026 | 301,80 | 307,98 | 301,50 | 305,17 | 0,91% | 1.723,00 |
| 24.02.2026 | 302,42 | 307,83 | 300,45 | 302,42 | 0,86% | 310,00 |
| 23.02.2026 | 297,77 | 303,02 | 296,48 | 299,85 | -0,34% | 567,00 |
| 20.02.2026 | 294,65 | 301,55 | 292,13 | 300,88 | 2,66% | 423,00 |
| 19.02.2026 | 293,80 | 300,33 | 288,80 | 293,08 | -0,31% | 480,00 |
| 18.02.2026 | 287,50 | 312,95 | 287,10 | 294,00 | 2,92% | 1.148,00 |
| 17.02.2026 | 282,80 | 299,70 | 279,92 | 285,65 | 0,67% | 286,00 |
| 16.02.2026 | 284,35 | 287,05 | 282,85 | 283,75 | 0,03% | 112,00 |
| 13.02.2026 | 278,85 | 284,73 | 277,17 | 283,67 | 1,29% | 483,00 |
| 12.02.2026 | 286,63 | 292,00 | 278,88 | 280,08 | -1,30% | 1.291,00 |
| 11.02.2026 | 274,48 | 283,95 | 271,80 | 283,75 | 3,94% | 3.759,00 |
| 10.02.2026 | 271,17 | 274,60 | 267,77 | 273,00 | 0,75% | 468,00 |
| 09.02.2026 | 270,58 | 272,25 | 266,52 | 270,98 | -0,15% | 413,00 |
| 06.02.2026 | 269,75 | 281,52 | 267,70 | 271,38 | -0,42% | 473,00 |
| 05.02.2026 | 272,65 | 277,52 | 265,35 | 272,52 | -0,05% | 442,00 |
| 04.02.2026 | 263,77 | 273,65 | 261,00 | 272,65 | 3,55% | 850,00 |
| 03.02.2026 | 268,65 | 272,40 | 261,50 | 263,30 | -2,38% | 154,00 |
| 02.02.2026 | 257,42 | 269,92 | 256,50 | 269,73 | 2,91% | 601,00 |
| 30.01.2026 | 264,58 | 266,45 | 260,75 | 262,10 | -1,37% | 105,00 |
| 29.01.2026 | 267,05 | 269,75 | 258,77 | 265,75 | 0,33% | 1.335,00 |
| 28.01.2026 | 263,60 | 266,88 | 260,27 | 264,88 | 4,53% | 953,00 |
| 27.01.2026 | 257,52 | 259,35 | 252,23 | 253,40 | -1,23% | 74,00 |
| 26.01.2026 | 257,17 | 259,30 | 255,63 | 256,55 | -0,56% | 95,00 |
| 23.01.2026 | 263,13 | 266,70 | 256,55 | 258,00 | -1,77% | 111,00 |
| 22.01.2026 | 261,63 | 266,88 | 259,80 | 262,65 | 0,36% | 236,00 |
| 21.01.2026 | 252,75 | 263,65 | 250,75 | 261,70 | 4,00% | 170,00 |
| 20.01.2026 | 254,75 | 257,40 | 250,83 | 251,63 | -1,68% | 270,00 |
| 19.01.2026 | 256,10 | 256,52 | 254,50 | 255,93 | -1,29% | 66,00 |
| 16.01.2026 | 261,33 | 265,73 | 258,35 | 259,27 | -0,44% | 135,00 |
| 15.01.2026 | 256,55 | 263,02 | 255,45 | 260,42 | 1,97% | 132,00 |
| 14.01.2026 | 253,38 | 255,73 | 251,33 | 255,40 | 0,65% | 247,00 |