Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 152,30 | 157,44 | 0,00 | 155,88 | 1,67% | - |
| 25.02.2021 | 156,66 | 157,96 | 0,00 | 153,33 | -5,15% | - |
| 24.02.2021 | 156,41 | 161,90 | 156,02 | 161,65 | 2,50% | - |
| 23.02.2021 | 155,30 | 158,68 | 153,76 | 157,71 | -0,95% | - |
| 22.02.2021 | 162,61 | 163,32 | 0,00 | 159,21 | -2,90% | - |
| 19.02.2021 | 163,97 | 164,40 | 0,00 | 163,96 | 3,64% | - |
| 18.02.2021 | 156,46 | 158,77 | 155,65 | 158,21 | -1,00% | - |
| 17.02.2021 | 159,98 | 160,95 | 157,41 | 159,80 | -0,42% | - |
| 16.02.2021 | 163,51 | 163,96 | 160,37 | 160,47 | -0,21% | - |
| 12.02.2021 | 160,20 | 161,40 | 159,75 | 160,81 | 1,26% | - |
| 11.02.2021 | 156,73 | 158,98 | 156,49 | 158,80 | 3,60% | - |
| 10.02.2021 | 152,94 | 154,01 | 151,75 | 153,28 | 0,27% | - |
| 09.02.2021 | 152,77 | 153,52 | 0,00 | 152,87 | -0,30% | - |
| 08.02.2021 | 151,63 | 153,33 | 151,23 | 153,33 | 3,16% | - |
| 05.02.2021 | 149,72 | 150,46 | 148,59 | 148,63 | -1,16% | - |
| 04.02.2021 | 148,73 | 150,65 | 148,60 | 150,38 | 1,84% | - |
| 03.02.2021 | 148,72 | 149,52 | 147,47 | 147,67 | -2,70% | - |
| 02.02.2021 | 151,26 | 152,55 | 151,13 | 151,77 | -1,11% | - |
| 01.02.2021 | 149,30 | 153,54 | 148,49 | 153,49 | 4,21% | - |
| 29.01.2021 | 149,18 | 149,41 | 0,00 | 147,29 | -1,22% | - |
| 28.01.2021 | 148,90 | 151,84 | 0,00 | 149,11 | 1,17% | - |
| 27.01.2021 | 152,18 | 152,74 | 146,80 | 147,38 | -4,88% | - |
| 26.01.2021 | 154,10 | 155,55 | 153,74 | 154,94 | 0,64% | - |
| 25.01.2021 | 156,63 | 156,70 | 152,55 | 153,96 | -1,15% | - |
| 22.01.2021 | 156,73 | 157,94 | 155,45 | 155,74 | -2,19% | - |
| 21.01.2021 | 159,36 | 159,54 | 157,57 | 159,23 | -0,40% | - |
| 20.01.2021 | 162,05 | 162,30 | 159,60 | 159,87 | -0,67% | - |
| 19.01.2021 | 160,10 | 160,95 | 158,57 | 160,95 | 1,85% | - |
| 15.01.2021 | 156,00 | 159,02 | 155,68 | 158,03 | -0,87% | - |
| 14.01.2021 | 159,86 | 160,84 | 159,32 | 159,41 | 0,52% | - |
| 13.01.2021 | 158,58 | 158,58 | 158,58 | 158,58 | -0,43% | - |
| 12.01.2021 | 159,23 | 159,26 | 159,23 | 159,26 | 0,53% | - |
| 11.01.2021 | 156,83 | 159,12 | 156,83 | 158,42 | 1,09% | - |
| 08.01.2021 | 157,41 | 159,35 | 155,82 | 156,71 | 0,44% | - |
| 07.01.2021 | 153,56 | 156,13 | 153,09 | 156,02 | 4,45% | - |
| 06.01.2021 | 149,37 | 149,37 | 149,37 | 149,37 | 0,50% | - |
| 05.01.2021 | 146,84 | 148,68 | 146,13 | 148,63 | 1,77% | - |
| 04.01.2021 | 150,27 | 150,27 | 144,62 | 146,05 | -1,08% | - |
| 31.12.2020 | 146,63 | 147,79 | 146,38 | 147,63 | 0,96% | - |
| 30.12.2020 | 146,37 | 146,60 | 145,60 | 146,23 | 1,79% | - |
| 29.12.2020 | 143,45 | 144,21 | 142,80 | 143,65 | -0,75% | - |
| 28.12.2020 | 146,60 | 146,99 | 144,47 | 144,73 | 0,38% | - |
| 24.12.2020 | 143,62 | 148,27 | 143,04 | 144,18 | 0,51% | - |
| 23.12.2020 | 145,03 | 145,63 | 143,42 | 143,45 | -0,65% | - |
| 22.12.2020 | 144,39 | 144,39 | 144,39 | 144,39 | 1,52% | - |
| 21.12.2020 | 142,19 | 143,00 | 141,38 | 142,24 | -1,62% | - |
| 18.12.2020 | 144,32 | 145,00 | 141,21 | 144,58 | -0,11% | - |
| 17.12.2020 | 143,70 | 158,77 | 143,70 | 144,75 | -0,43% | - |
| 16.12.2020 | 142,34 | 145,37 | 132,52 | 145,37 | -1,32% | - |
| 15.12.2020 | 144,14 | 148,72 | 143,85 | 147,31 | 3,06% | - |
| 14.12.2020 | 142,60 | 146,01 | 139,20 | 142,93 | 1,39% | - |
| 11.12.2020 | 141,60 | 141,66 | 140,28 | 140,97 | -0,29% | - |
| 10.12.2020 | 142,33 | 142,65 | 141,02 | 141,38 | -0,49% | - |
| 09.12.2020 | 145,47 | 145,79 | 140,98 | 142,08 | -3,28% | - |
| 08.12.2020 | 144,06 | 148,32 | 0,00 | 146,89 | -0,88% | - |
| 07.12.2020 | 143,42 | 151,88 | 142,65 | 148,20 | 3,79% | - |
| 04.12.2020 | 143,88 | 165,24 | 141,99 | 142,79 | 1,95% | - |
| 03.12.2020 | 139,63 | 144,19 | 136,46 | 140,05 | -1,71% | - |
| 02.12.2020 | 140,93 | 146,04 | 128,86 | 142,49 | 1,22% | - |
| 01.12.2020 | 140,57 | 141,91 | 139,54 | 140,77 | 4,18% | - |
| 30.11.2020 | 138,35 | 139,02 | 135,07 | 135,13 | -1,95% | - |
| 27.11.2020 | 138,21 | 138,52 | 135,07 | 137,81 | 1,34% | - |
| 25.11.2020 | 135,62 | 136,64 | 134,95 | 135,99 | -0,73% | - |
| 24.11.2020 | 133,97 | 138,06 | 133,86 | 137,00 | -0,09% | - |
| 23.11.2020 | 136,98 | 137,13 | 136,98 | 137,13 | 1,65% | - |
| 20.11.2020 | 136,74 | 136,82 | 134,84 | 134,91 | -0,90% | - |
| 19.11.2020 | 133,65 | 136,20 | 133,38 | 136,13 | 2,00% | - |
| 18.11.2020 | 135,51 | 136,30 | 133,01 | 133,46 | -1,76% | - |
| 17.11.2020 | 135,70 | 136,97 | 135,18 | 135,86 | -1,58% | - |
| 16.11.2020 | 139,05 | 140,15 | 137,84 | 138,03 | 1,21% | - |
| 13.11.2020 | 137,27 | 137,29 | 135,66 | 136,38 | 0,64% | - |
| 12.11.2020 | 135,56 | 135,56 | 135,51 | 135,51 | -1,34% | - |
| 11.11.2020 | 137,66 | 138,63 | 136,36 | 137,36 | 1,92% | - |
| 10.11.2020 | 0,00 | 136,67 | 0,00 | 134,77 | -1,20% | - |
| 09.11.2020 | 138,67 | 139,62 | 136,36 | 136,41 | 2,21% | - |
| 06.11.2020 | 131,86 | 133,78 | 131,68 | 133,46 | 2,38% | - |
| 05.11.2020 | 127,67 | 130,97 | 127,39 | 130,36 | 3,46% | - |
| 04.11.2020 | 122,40 | 126,39 | 122,40 | 125,99 | 5,00% | - |
| 03.11.2020 | 120,41 | 121,37 | 119,25 | 119,99 | 1,49% | - |
| 02.11.2020 | 0,00 | 119,56 | 0,00 | 118,23 | 0,14% | - |
| 30.10.2020 | 118,27 | 118,34 | 116,39 | 118,06 | -0,82% | - |
| 29.10.2020 | 116,65 | 119,53 | 116,53 | 119,03 | 2,01% | - |
| 28.10.2020 | 116,65 | 117,87 | 116,16 | 116,68 | -3,03% | - |
| 27.10.2020 | 120,28 | 120,33 | 120,25 | 120,33 | -0,59% | - |
| 26.10.2020 | 122,84 | 122,89 | 119,80 | 121,05 | -2,49% | - |
| 23.10.2020 | 124,91 | 124,93 | 123,47 | 124,13 | -0,45% | - |
| 22.10.2020 | 124,27 | 124,93 | 122,93 | 124,70 | -0,02% | - |
| 21.10.2020 | 125,32 | 125,67 | 123,91 | 124,73 | 0,99% | - |
| 20.10.2020 | 123,44 | 124,50 | 122,64 | 123,51 | 0,68% | - |
| 19.10.2020 | 124,14 | 124,82 | 122,38 | 122,67 | -0,78% | - |
| 16.10.2020 | 125,09 | 125,81 | 123,57 | 123,63 | -0,33% | - |
| 15.10.2020 | 122,10 | 124,51 | 121,48 | 124,05 | 0,85% | - |
| 14.10.2020 | 123,59 | 123,82 | 122,51 | 123,00 | -0,45% | - |
| 13.10.2020 | 124,94 | 125,36 | 123,34 | 123,55 | -1,94% | - |
| 12.10.2020 | 124,73 | 126,31 | 124,40 | 126,00 | 2,26% | - |
| 09.10.2020 | 123,33 | 124,40 | 122,21 | 123,21 | 2,36% | - |
| 08.10.2020 | 120,26 | 121,11 | 119,69 | 120,36 | 1,36% | - |
| 07.10.2020 | 117,08 | 118,97 | 116,65 | 118,74 | 2,70% | - |
| 06.10.2020 | 115,77 | 115,77 | 115,62 | 115,62 | -0,87% | - |
| 05.10.2020 | 116,61 | 116,65 | 116,60 | 116,64 | 2,07% | - |