207,575€
1,11%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 208,05 | 210,68 | 206,30 | 207,50 | 1,07% | 15,00 |
| 18.07.2025 | 206,25 | 206,25 | 205,30 | 205,30 | -0,36% | 50,00 |
| 17.07.2025 | 206,05 | 206,05 | 206,05 | 206,05 | 0,76% | - |
| 16.07.2025 | 204,50 | 204,50 | 204,50 | 204,50 | -1,33% | - |
| 15.07.2025 | 207,25 | 207,25 | 207,25 | 207,25 | -0,53% | - |
| 14.07.2025 | 207,75 | 208,35 | 207,10 | 208,35 | 0,43% | 45,00 |
| 11.07.2025 | 207,45 | 207,45 | 207,45 | 207,45 | 1,49% | - |
| 10.07.2025 | 204,40 | 204,40 | 204,40 | 204,40 | -1,97% | - |
| 09.07.2025 | 208,50 | 208,50 | 208,50 | 208,50 | 1,63% | - |
| 08.07.2025 | 205,15 | 205,15 | 205,15 | 205,15 | -1,46% | - |
| 07.07.2025 | 206,85 | 208,50 | 206,85 | 208,20 | 0,51% | 38,00 |
| 04.07.2025 | 207,45 | 207,85 | 207,15 | 207,15 | 0,31% | 15,00 |
| 03.07.2025 | 206,50 | 206,50 | 206,50 | 206,50 | 1,37% | - |
| 02.07.2025 | 203,70 | 203,70 | 203,70 | 203,70 | 1,89% | - |
| 01.07.2025 | 199,92 | 199,92 | 199,92 | 199,92 | -0,66% | - |
| 30.06.2025 | 201,25 | 201,25 | 201,25 | 201,25 | -0,32% | - |
| 27.06.2025 | 201,90 | 201,90 | 201,90 | 201,90 | -0,05% | - |
| 26.06.2025 | 199,60 | 202,20 | 199,60 | 202,00 | 0,55% | 353,00 |
| 25.06.2025 | 200,90 | 200,90 | 200,90 | 200,90 | 0,05% | - |
| 24.06.2025 | 200,45 | 200,80 | 198,42 | 200,80 | 2,32% | 204,00 |
| 23.06.2025 | 196,24 | 196,24 | 196,24 | 196,24 | -0,41% | - |
| 20.06.2025 | 197,04 | 197,04 | 197,04 | 197,04 | 0,05% | - |
| 19.06.2025 | 197,44 | 197,44 | 196,94 | 196,94 | 0,18% | 3,00 |
| 18.06.2025 | 196,58 | 196,58 | 196,58 | 196,58 | -0,64% | - |
| 17.06.2025 | 197,84 | 197,84 | 197,84 | 197,84 | 1,83% | - |
| 16.06.2025 | 194,28 | 194,28 | 194,28 | 194,28 | -0,23% | - |
| 13.06.2025 | 194,64 | 194,72 | 194,64 | 194,72 | -3,24% | 20,00 |
| 12.06.2025 | 198,96 | 201,25 | 198,96 | 201,25 | -0,22% | 74,00 |
| 11.06.2025 | 202,35 | 202,35 | 201,70 | 201,70 | -0,86% | 20,00 |
| 10.06.2025 | 198,76 | 203,75 | 198,76 | 203,45 | 5,60% | 158,00 |
| 09.06.2025 | 192,66 | 192,66 | 192,66 | 192,66 | -0,42% | - |
| 06.06.2025 | 190,56 | 193,48 | 190,56 | 193,48 | 1,74% | 20,00 |
| 05.06.2025 | 190,18 | 190,18 | 190,18 | 190,18 | 0,38% | - |
| 04.06.2025 | 190,64 | 192,04 | 189,46 | 189,46 | 1,35% | 257,00 |
| 03.06.2025 | 186,94 | 186,94 | 186,94 | 186,94 | -0,25% | - |
| 02.06.2025 | 187,40 | 187,40 | 187,40 | 187,40 | -0,50% | 5,00 |
| 30.05.2025 | 188,34 | 188,34 | 188,34 | 188,34 | -2,59% | - |
| 29.05.2025 | 193,34 | 193,34 | 193,34 | 193,34 | 1,53% | - |
| 28.05.2025 | 190,42 | 190,42 | 190,42 | 190,42 | 2,27% | - |
| 27.05.2025 | 186,20 | 186,20 | 186,20 | 186,20 | -0,29% | - |
| 26.05.2025 | 186,74 | 186,74 | 186,74 | 186,74 | 0,86% | - |
| 23.05.2025 | 185,14 | 185,14 | 185,14 | 185,14 | -7,42% | - |
| 22.05.2025 | 194,80 | 199,98 | 194,80 | 199,98 | 1,93% | 56,00 |
| 21.05.2025 | 194,62 | 196,52 | 194,62 | 196,20 | -0,05% | 178,00 |
| 20.05.2025 | 196,30 | 196,30 | 196,30 | 196,30 | -1,97% | - |
| 19.05.2025 | 197,84 | 200,25 | 197,84 | 200,25 | -0,57% | 50,00 |
| 16.05.2025 | 201,40 | 201,40 | 201,40 | 201,40 | 0,79% | - |
| 15.05.2025 | 199,82 | 199,82 | 199,82 | 199,82 | -0,69% | - |
| 14.05.2025 | 201,20 | 201,20 | 201,20 | 201,20 | -0,17% | - |
| 13.05.2025 | 197,76 | 201,55 | 197,22 | 201,55 | 0,85% | 40,00 |
| 12.05.2025 | 187,12 | 199,86 | 187,12 | 199,86 | 11,23% | 25,00 |
| 09.05.2025 | 179,68 | 179,68 | 179,68 | 179,68 | 0,23% | - |
| 08.05.2025 | 177,54 | 179,26 | 177,54 | 179,26 | 3,06% | 15,00 |
| 07.05.2025 | 171,90 | 173,94 | 171,90 | 173,94 | 0,75% | 10,00 |
| 06.05.2025 | 172,64 | 172,64 | 172,64 | 172,64 | 0,28% | - |
| 05.05.2025 | 172,16 | 172,16 | 172,16 | 172,16 | 1,14% | - |
| 02.05.2025 | 170,22 | 170,22 | 170,22 | 170,22 | 2,15% | - |
| 30.04.2025 | 166,64 | 166,64 | 166,64 | 166,64 | -0,64% | - |
| 29.04.2025 | 167,72 | 167,72 | 167,72 | 167,72 | -1,40% | - |
| 28.04.2025 | 170,10 | 170,10 | 170,10 | 170,10 | -2,44% | - |
| 25.04.2025 | 172,28 | 174,36 | 172,28 | 174,36 | 1,25% | 10,00 |
| 24.04.2025 | 160,38 | 172,20 | 160,38 | 172,20 | 8,11% | 70,00 |
| 23.04.2025 | 159,28 | 159,28 | 159,28 | 159,28 | 2,84% | - |
| 22.04.2025 | 153,16 | 154,88 | 153,16 | 154,88 | -0,23% | 310,00 |
| 17.04.2025 | 155,34 | 155,94 | 154,96 | 155,24 | 3,51% | 116,00 |
| 16.04.2025 | 152,66 | 152,66 | 149,98 | 149,98 | -6,04% | 30,00 |
| 15.04.2025 | 155,58 | 159,62 | 155,58 | 159,62 | -0,86% | 36,00 |
| 14.04.2025 | 161,60 | 161,60 | 161,00 | 161,00 | 3,23% | 140,00 |
| 11.04.2025 | 160,50 | 160,50 | 148,62 | 155,96 | -2,11% | 330,00 |
| 10.04.2025 | 177,86 | 177,86 | 159,32 | 159,32 | 3,52% | 230,00 |
| 09.04.2025 | 148,60 | 153,90 | 148,60 | 153,90 | 2,07% | 30,00 |
| 08.04.2025 | 156,98 | 160,64 | 150,78 | 150,78 | -3,46% | 439,00 |
| 07.04.2025 | 142,24 | 157,38 | 142,20 | 156,18 | -3,78% | 552,00 |
| 04.04.2025 | 161,80 | 162,32 | 161,80 | 162,32 | -7,31% | 20,00 |
| 03.04.2025 | 175,22 | 175,22 | 175,12 | 175,12 | -3,66% | 22,00 |
| 02.04.2025 | 183,90 | 183,90 | 181,78 | 181,78 | -1,47% | 77,00 |
| 01.04.2025 | 185,52 | 187,18 | 184,50 | 184,50 | 0,10% | 34,00 |
| 31.03.2025 | 183,82 | 184,32 | 183,58 | 184,32 | -4,22% | 108,00 |
| 28.03.2025 | 192,44 | 192,44 | 192,44 | 192,44 | -1,36% | - |
| 27.03.2025 | 195,10 | 195,10 | 195,10 | 195,10 | -1,32% | - |
| 26.03.2025 | 197,70 | 197,70 | 197,70 | 197,70 | 1,19% | - |
| 25.03.2025 | 196,04 | 196,16 | 195,38 | 195,38 | 1,44% | 76,00 |
| 24.03.2025 | 190,22 | 192,60 | 190,22 | 192,60 | 1,84% | 92,00 |
| 21.03.2025 | 189,94 | 189,94 | 189,10 | 189,12 | -1,10% | 222,00 |
| 20.03.2025 | 193,32 | 194,34 | 191,22 | 191,22 | -0,98% | 177,00 |
| 19.03.2025 | 191,42 | 193,12 | 191,42 | 193,12 | -0,04% | 40,00 |
| 18.03.2025 | 193,20 | 193,20 | 193,20 | 193,20 | 1,32% | - |
| 17.03.2025 | 190,68 | 190,68 | 190,68 | 190,68 | 0,43% | - |
| 14.03.2025 | 188,90 | 189,86 | 188,90 | 189,86 | 1,05% | 50,00 |
| 13.03.2025 | 188,68 | 188,68 | 187,88 | 187,88 | -3,16% | 10,00 |
| 12.03.2025 | 191,62 | 194,02 | 191,62 | 194,02 | 2,53% | 45,00 |
| 11.03.2025 | 198,76 | 199,76 | 188,50 | 189,24 | -7,87% | 696,00 |
| 10.03.2025 | 207,55 | 207,55 | 205,30 | 205,40 | 0,20% | 89,00 |
| 07.03.2025 | 205,50 | 205,50 | 205,00 | 205,00 | -2,19% | 63,00 |
| 06.03.2025 | 212,00 | 212,00 | 209,60 | 209,60 | -1,85% | 35,00 |
| 05.03.2025 | 213,60 | 213,60 | 213,55 | 213,55 | -1,93% | 20,00 |
| 04.03.2025 | 216,90 | 217,75 | 216,90 | 217,75 | -1,47% | 30,00 |
| 03.03.2025 | 221,25 | 221,25 | 221,00 | 221,00 | 1,17% | 75,00 |
| 28.02.2025 | 216,00 | 218,45 | 216,00 | 218,45 | -2,30% | 75,00 |
| 27.02.2025 | 223,60 | 223,60 | 223,60 | 223,60 | -0,38% | - |