185,410€
0,59%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 185,76 | 187,18 | 183,84 | 185,27 | 0,52% | 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% | - |
| 26.02.2025 | 224,45 | 224,45 | 224,45 | 224,45 | -0,51% | - |
| 25.02.2025 | 225,85 | 225,85 | 225,00 | 225,60 | -1,05% | 98,00 |
| 24.02.2025 | 227,45 | 228,00 | 227,45 | 228,00 | -1,79% | 26,00 |
| 21.02.2025 | 232,15 | 232,15 | 232,15 | 232,15 | 0,85% | - |
| 20.02.2025 | 230,20 | 230,20 | 230,20 | 230,20 | 1,41% | - |
| 19.02.2025 | 211,10 | 227,00 | 211,10 | 227,00 | 9,16% | 50,00 |
| 18.02.2025 | 206,35 | 207,95 | 206,35 | 207,95 | 1,64% | 97,00 |
| 17.02.2025 | 204,60 | 204,60 | 204,60 | 204,60 | 2,35% | - |
| 14.02.2025 | 199,90 | 199,90 | 199,90 | 199,90 | 1,67% | - |
| 13.02.2025 | 196,62 | 196,62 | 196,62 | 196,62 | 0,06% | - |
| 12.02.2025 | 195,94 | 196,50 | 195,94 | 196,50 | -0,73% | 18,00 |
| 11.02.2025 | 197,94 | 197,94 | 197,94 | 197,94 | -0,51% | - |
| 10.02.2025 | 198,96 | 198,96 | 198,96 | 198,96 | -0,46% | - |
| 07.02.2025 | 199,88 | 199,88 | 199,88 | 199,88 | -1,39% | - |
| 06.02.2025 | 202,70 | 202,70 | 202,70 | 202,70 | 2,92% | 13,00 |
| 05.02.2025 | 196,94 | 196,94 | 196,94 | 196,94 | -1,04% | - |
| 04.02.2025 | 199,00 | 199,00 | 199,00 | 199,00 | 0,42% | - |
| 03.02.2025 | 201,30 | 203,50 | 198,16 | 198,16 | -3,27% | 852,00 |
| 31.01.2025 | 204,90 | 205,10 | 203,55 | 204,85 | 1,54% | 442,00 |
| 30.01.2025 | 201,75 | 201,75 | 201,75 | 201,75 | -0,54% | - |
| 29.01.2025 | 200,90 | 202,85 | 200,85 | 202,85 | -1,58% | 10,00 |
| 28.01.2025 | 206,10 | 206,10 | 206,10 | 206,10 | -0,39% | - |
| 27.01.2025 | 201,95 | 207,00 | 201,95 | 206,90 | -0,41% | 150,00 |
| 24.01.2025 | 214,25 | 215,20 | 207,75 | 207,75 | -4,61% | 401,00 |
| 23.01.2025 | 214,75 | 217,80 | 213,65 | 217,80 | 0,65% | 177,00 |
| 22.01.2025 | 212,90 | 216,40 | 212,75 | 216,40 | 2,53% | 43,00 |
| 21.01.2025 | 211,05 | 211,05 | 211,05 | 211,05 | -0,54% | - |
| 20.01.2025 | 212,20 | 212,20 | 212,20 | 212,20 | 1,63% | - |
| 17.01.2025 | 208,80 | 208,80 | 208,80 | 208,80 | -1,46% | - |
| 16.01.2025 | 211,90 | 211,90 | 211,90 | 211,90 | 1,22% | - |
| 15.01.2025 | 208,40 | 209,35 | 208,40 | 209,35 | 0,70% | 25,00 |
| 14.01.2025 | 207,90 | 207,90 | 207,90 | 207,90 | 1,32% | - |
| 13.01.2025 | 206,40 | 206,60 | 205,05 | 205,20 | -3,53% | 139,00 |
| 10.01.2025 | 212,70 | 212,70 | 212,70 | 212,70 | -0,26% | 6,00 |
| 09.01.2025 | 213,25 | 213,25 | 213,25 | 213,25 | 2,18% | - |
| 08.01.2025 | 208,55 | 208,70 | 208,55 | 208,70 | -1,02% | 25,00 |
| 07.01.2025 | 208,90 | 212,45 | 208,90 | 210,85 | 1,01% | 563,00 |
| 06.01.2025 | 208,75 | 208,75 | 208,75 | 208,75 | 1,38% | - |
| 03.01.2025 | 205,90 | 205,90 | 205,90 | 205,90 | 0,15% | - |
| 02.01.2025 | 205,60 | 205,60 | 205,60 | 205,60 | -0,75% | 21,00 |
| 30.12.2024 | 207,15 | 207,15 | 207,15 | 207,15 | -0,53% | - |
| 27.12.2024 | 208,35 | 208,35 | 208,25 | 208,25 | 2,31% | 17,00 |
| 23.12.2024 | 204,60 | 204,95 | 203,55 | 203,55 | 3,39% | 62,00 |
| 20.12.2024 | 198,98 | 198,98 | 196,88 | 196,88 | -2,51% | 24,00 |
| 19.12.2024 | 199,86 | 201,95 | 199,86 | 201,95 | -3,21% | 10,00 |
| 18.12.2024 | 203,20 | 208,65 | 203,20 | 208,65 | 1,73% | 30,00 |
| 17.12.2024 | 204,90 | 205,40 | 204,50 | 205,10 | -0,29% | 343,00 |
| 16.12.2024 | 205,70 | 205,70 | 205,70 | 205,70 | -0,29% | - |
| 13.12.2024 | 206,30 | 206,30 | 206,30 | 206,30 | 0,36% | - |
| 12.12.2024 | 205,55 | 205,55 | 205,55 | 205,55 | 0,39% | - |
| 11.12.2024 | 204,75 | 204,75 | 204,75 | 204,75 | -0,92% | - |
| 10.12.2024 | 206,65 | 206,65 | 206,65 | 206,65 | 0,56% | - |
| 09.12.2024 | 205,50 | 205,50 | 205,50 | 205,50 | 1,46% | - |
| 06.12.2024 | 202,55 | 202,55 | 202,55 | 202,55 | -1,94% | - |
| 05.12.2024 | 206,55 | 206,55 | 206,55 | 206,55 | -2,11% | - |
| 04.12.2024 | 211,00 | 211,00 | 211,00 | 211,00 | -0,59% | - |
| 03.12.2024 | 212,25 | 212,25 | 212,25 | 212,25 | -0,14% | - |
| 02.12.2024 | 206,30 | 212,55 | 206,30 | 212,55 | 3,38% | 75,00 |
| 29.11.2024 | 205,60 | 205,60 | 205,60 | 205,60 | -0,17% | - |
| 28.11.2024 | 205,95 | 205,95 | 205,95 | 205,95 | -0,53% | 8,00 |
| 27.11.2024 | 208,25 | 208,25 | 207,05 | 207,05 | -4,78% | 60,00 |
| 26.11.2024 | 213,40 | 217,45 | 213,40 | 217,45 | 5,74% | 609,00 |
| 25.11.2024 | 205,65 | 205,65 | 205,65 | 205,65 | 0,96% | - |
| 22.11.2024 | 203,70 | 203,70 | 203,70 | 203,70 | 2,33% | - |
| 21.11.2024 | 199,06 | 199,06 | 199,06 | 199,06 | 0,06% | - |
| 20.11.2024 | 198,72 | 198,94 | 198,72 | 198,94 | 0,44% | 50,00 |
| 19.11.2024 | 198,06 | 198,06 | 198,06 | 198,06 | 0,54% | - |
| 18.11.2024 | 197,00 | 197,00 | 197,00 | 197,00 | -0,40% | 20,00 |
| 15.11.2024 | 199,10 | 199,10 | 197,80 | 197,80 | -1,62% | 13,00 |
| 14.11.2024 | 201,05 | 201,05 | 201,05 | 201,05 | -1,90% | - |
| 13.11.2024 | 205,90 | 205,90 | 204,95 | 204,95 | -0,97% | 52,00 |
| 12.11.2024 | 206,95 | 206,95 | 206,95 | 206,95 | -2,43% | - |
| 11.11.2024 | 210,70 | 212,10 | 210,70 | 212,10 | 0,55% | 125,00 |
| 08.11.2024 | 210,95 | 210,95 | 210,95 | 210,95 | 0,43% | - |
| 07.11.2024 | 210,10 | 210,10 | 210,05 | 210,05 | 2,24% | - |
| 06.11.2024 | 205,45 | 205,45 | 205,45 | 205,45 | 0,56% | - |