205,025€
2,93%
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 | 205,73 | 203,75 | 205,00 | 0,95% | - |
| 20.12.2024 | 199,54 | 204,55 | 196,61 | 203,08 | 1,39% | - |
| 19.12.2024 | 199,96 | 202,83 | 199,51 | 200,30 | -0,07% | 29,00 |
| 18.12.2024 | 203,68 | 209,02 | 200,16 | 200,45 | -1,67% | - |
| 17.12.2024 | 205,83 | 207,38 | 202,45 | 203,85 | -0,94% | 1.790,00 |
| 16.12.2024 | 206,20 | 207,55 | 203,00 | 205,77 | -0,27% | 4,00 |
| 13.12.2024 | 207,33 | 207,70 | 198,50 | 206,33 | -0,84% | - |
| 12.12.2024 | 206,27 | 208,98 | 204,83 | 208,08 | 0,58% | 61,00 |
| 11.12.2024 | 205,20 | 208,52 | 204,88 | 206,88 | 1,01% | - |
| 10.12.2024 | 207,10 | 208,65 | 203,80 | 204,80 | -1,35% | - |
| 09.12.2024 | 205,95 | 211,33 | 204,25 | 207,60 | 0,52% | - |
| 06.12.2024 | 202,98 | 206,93 | 202,23 | 206,52 | 1,86% | - |
| 05.12.2024 | 207,23 | 207,30 | 202,13 | 202,75 | -2,36% | - |
| 04.12.2024 | 211,18 | 213,18 | 207,20 | 207,65 | -1,48% | - |
| 03.12.2024 | 212,77 | 212,88 | 208,50 | 210,77 | -0,84% | - |
| 02.12.2024 | 206,70 | 214,35 | 206,65 | 212,55 | 3,14% | - |
| 29.11.2024 | 206,18 | 209,83 | 205,52 | 206,08 | -0,21% | - |
| 28.11.2024 | 206,38 | 206,85 | 206,10 | 206,50 | 0,71% | - |
| 27.11.2024 | 208,80 | 208,90 | 202,18 | 205,05 | -1,87% | - |
| 26.11.2024 | 215,13 | 226,75 | 206,30 | 208,95 | -1,89% | - |
| 25.11.2024 | 205,75 | 214,08 | 205,48 | 212,98 | 3,37% | - |
| 22.11.2024 | 204,18 | 206,55 | 203,80 | 206,02 | 0,91% | - |
| 21.11.2024 | 199,39 | 205,02 | 198,81 | 204,18 | 2,00% | - |
| 20.11.2024 | 199,33 | 200,35 | 197,58 | 200,16 | 0,78% | - |
| 19.11.2024 | 198,27 | 199,10 | 195,05 | 198,61 | 0,36% | - |
| 18.11.2024 | 197,22 | 198,33 | 194,23 | 197,90 | 0,90% | 65,00 |
| 15.11.2024 | 199,72 | 199,82 | 194,91 | 196,13 | -2,77% | - |
| 14.11.2024 | 201,45 | 203,95 | 200,30 | 201,73 | 0,07% | 5,00 |
| 13.11.2024 | 206,23 | 207,25 | 201,23 | 201,58 | -2,44% | - |
| 12.11.2024 | 207,33 | 207,75 | 203,63 | 206,63 | -0,18% | - |
| 11.11.2024 | 211,05 | 215,00 | 205,08 | 207,00 | -1,71% | - |
| 08.11.2024 | 211,50 | 212,00 | 208,68 | 210,60 | -0,13% | 380,00 |
| 07.11.2024 | 211,20 | 212,95 | 208,93 | 210,88 | 0,08% | - |
| 06.11.2024 | 206,10 | 212,40 | 205,77 | 210,70 | 5,77% | - |
| 05.11.2024 | 206,25 | 206,98 | 197,56 | 199,21 | -3,39% | - |
| 04.11.2024 | 207,70 | 208,18 | 205,05 | 206,20 | -1,17% | - |
| 01.11.2024 | 206,18 | 209,10 | 205,15 | 208,65 | 1,41% | - |
| 31.10.2024 | 211,13 | 213,00 | 203,52 | 205,75 | -3,23% | - |
| 30.10.2024 | 217,35 | 217,60 | 211,73 | 212,63 | -2,10% | - |
| 29.10.2024 | 213,10 | 218,10 | 212,35 | 217,18 | 2,12% | - |
| 28.10.2024 | 214,52 | 215,08 | 211,33 | 212,68 | -0,26% | - |
| 25.10.2024 | 212,33 | 216,95 | 212,27 | 213,23 | 0,57% | - |
| 24.10.2024 | 211,35 | 213,18 | 210,58 | 212,02 | 0,81% | - |
| 23.10.2024 | 210,00 | 212,85 | 208,05 | 210,33 | 1,08% | - |
| 22.10.2024 | 207,95 | 208,93 | 205,58 | 208,08 | -0,28% | 25,00 |
| 21.10.2024 | 209,73 | 210,05 | 205,35 | 208,65 | -0,74% | - |
| 18.10.2024 | 210,15 | 212,00 | 208,98 | 210,20 | 0,14% | - |
| 17.10.2024 | 209,70 | 216,40 | 209,68 | 209,90 | 0,16% | - |
| 16.10.2024 | 208,13 | 211,75 | 207,70 | 209,58 | 0,99% | 160,00 |
| 15.10.2024 | 217,45 | 217,65 | 205,83 | 207,52 | -4,25% | - |
| 14.10.2024 | 212,98 | 217,35 | 212,80 | 216,73 | 1,72% | 93,00 |
| 11.10.2024 | 210,90 | 213,80 | 209,80 | 213,05 | 1,01% | - |
| 10.10.2024 | 212,93 | 213,55 | 209,10 | 210,93 | -1,10% | - |
| 09.10.2024 | 208,40 | 213,50 | 207,95 | 213,27 | 2,08% | - |
| 08.10.2024 | 206,15 | 210,00 | 204,45 | 208,93 | 1,20% | - |
| 07.10.2024 | 207,77 | 208,05 | 204,27 | 206,45 | -0,70% | - |
| 04.10.2024 | 205,88 | 211,30 | 205,45 | 207,90 | 1,19% | - |
| 03.10.2024 | 205,83 | 207,27 | 202,58 | 205,45 | -0,28% | - |
| 02.10.2024 | 201,60 | 208,05 | 199,96 | 206,02 | 1,95% | - |
| 01.10.2024 | 206,50 | 209,40 | 201,18 | 202,08 | -2,27% | - |
| 30.09.2024 | 207,30 | 208,05 | 203,08 | 206,77 | -0,51% | - |
| 27.09.2024 | 208,08 | 210,23 | 207,08 | 207,83 | -0,07% | - |
| 26.09.2024 | 205,63 | 209,50 | 201,38 | 207,98 | 2,07% | - |
| 25.09.2024 | 202,35 | 203,75 | 199,44 | 203,75 | 0,16% | - |
| 24.09.2024 | 203,63 | 207,25 | 203,05 | 203,43 | 0,06% | 28,00 |
| 23.09.2024 | 204,00 | 204,85 | 200,73 | 203,30 | 0,07% | - |
| 20.09.2024 | 207,68 | 208,68 | 201,33 | 203,15 | -2,83% | 18,00 |
| 19.09.2024 | 203,13 | 211,18 | 202,63 | 209,08 | 4,30% | - |
| 18.09.2024 | 202,80 | 204,55 | 199,99 | 200,45 | -1,12% | 18,00 |
| 17.09.2024 | 200,65 | 205,75 | 200,40 | 202,73 | 1,01% | - |
| 16.09.2024 | 202,90 | 202,90 | 198,37 | 200,70 | -1,39% | 143,00 |
| 13.09.2024 | 199,71 | 204,38 | 199,35 | 203,52 | 1,69% | 27,00 |
| 12.09.2024 | 205,13 | 205,45 | 198,36 | 200,15 | -2,02% | 1.500,00 |
| 11.09.2024 | 196,87 | 204,88 | 195,02 | 204,27 | 2,99% | - |
| 10.09.2024 | 197,24 | 199,02 | 194,27 | 198,35 | 0,16% | - |
| 09.09.2024 | 193,88 | 198,59 | 193,83 | 198,04 | 2,76% | - |
| 06.09.2024 | 196,12 | 197,56 | 192,04 | 192,73 | -2,31% | - |
| 05.09.2024 | 200,88 | 202,00 | 196,23 | 197,28 | -1,46% | 488,00 |
| 04.09.2024 | 196,64 | 202,00 | 195,89 | 200,20 | 1,05% | - |
| 03.09.2024 | 210,93 | 211,77 | 197,25 | 198,11 | -6,79% | - |
| 02.09.2024 | 212,20 | 212,80 | 211,13 | 212,55 | 0,04% | - |
| 30.08.2024 | 209,25 | 213,08 | 209,13 | 212,48 | 2,03% | - |
| 29.08.2024 | 202,93 | 212,15 | 202,80 | 208,25 | 1,91% | - |
| 28.08.2024 | 207,80 | 209,70 | 202,70 | 204,35 | -1,43% | - |
| 27.08.2024 | 202,35 | 207,77 | 200,09 | 207,33 | 2,52% | - |
| 26.08.2024 | 204,20 | 204,95 | 200,35 | 202,23 | -0,98% | - |
| 23.08.2024 | 200,43 | 205,43 | 200,33 | 204,23 | 1,99% | - |
| 22.08.2024 | 204,35 | 205,75 | 199,29 | 200,25 | -1,84% | - |
| 21.08.2024 | 201,18 | 215,40 | 200,07 | 204,00 | 1,57% | - |
| 20.08.2024 | 204,15 | 204,77 | 199,28 | 200,85 | -1,46% | - |
| 19.08.2024 | 201,88 | 203,88 | 200,40 | 203,83 | 0,68% | - |
| 16.08.2024 | 204,15 | 204,68 | 201,25 | 202,45 | -0,65% | 5,00 |
| 15.08.2024 | 196,40 | 204,23 | 195,10 | 203,77 | 4,26% | - |
| 14.08.2024 | 198,43 | 198,66 | 192,68 | 195,45 | -1,43% | - |
| 13.08.2024 | 194,55 | 198,72 | 194,31 | 198,28 | 2,19% | 80,00 |
| 12.08.2024 | 193,92 | 195,19 | 192,27 | 194,03 | 0,22% | - |
| 09.08.2024 | 195,64 | 197,21 | 191,36 | 193,61 | -1,19% | - |
| 08.08.2024 | 183,35 | 196,07 | 182,69 | 195,95 | 6,32% | - |
| 07.08.2024 | 187,28 | 193,48 | 183,92 | 184,31 | -1,64% | - |
| 06.08.2024 | 186,39 | 190,86 | 182,53 | 187,39 | 2,36% | 238,00 |