182,300€
4,50%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 178,48 | 183,88 | 178,40 | 182,88 | 2,42% | 2,00 |
27.03.2024 | 174,70 | 178,90 | 174,43 | 178,55 | 2,41% | - |
26.03.2024 | 175,52 | 177,38 | 174,30 | 174,35 | -0,57% | - |
25.03.2024 | 178,68 | 178,88 | 175,30 | 175,35 | -2,04% | - |
22.03.2024 | 180,23 | 181,00 | 178,05 | 179,00 | -0,51% | - |
21.03.2024 | 179,70 | 182,90 | 178,90 | 179,93 | 0,45% | 2,00 |
20.03.2024 | 175,15 | 179,13 | 174,90 | 179,13 | 2,17% | 9,00 |
19.03.2024 | 175,55 | 176,65 | 173,25 | 175,33 | -0,34% | 3,00 |
18.03.2024 | 179,45 | 182,05 | 175,85 | 175,93 | -1,95% | 120,00 |
15.03.2024 | 178,63 | 179,83 | 172,85 | 179,43 | 0,29% | 2,00 |
14.03.2024 | 182,00 | 183,02 | 177,88 | 178,90 | -1,42% | - |
13.03.2024 | 182,40 | 182,68 | 180,48 | 181,48 | -0,52% | - |
12.03.2024 | 181,98 | 183,27 | 180,20 | 182,43 | 0,54% | 440,00 |
11.03.2024 | 179,02 | 181,68 | 177,33 | 181,45 | 1,27% | - |
08.03.2024 | 180,85 | 182,15 | 178,83 | 179,18 | -1,05% | - |
07.03.2024 | 175,05 | 182,23 | 174,75 | 181,08 | 2,96% | 15,00 |
06.03.2024 | 175,30 | 177,83 | 174,73 | 175,88 | 0,59% | - |
05.03.2024 | 178,52 | 179,75 | 174,08 | 174,85 | -2,51% | - |
04.03.2024 | 180,18 | 181,73 | 178,35 | 179,35 | -0,93% | - |
01.03.2024 | 178,58 | 181,88 | 177,33 | 181,02 | 2,06% | 120,00 |
29.02.2024 | 173,15 | 177,90 | 172,35 | 177,38 | 2,38% | - |
28.02.2024 | 174,38 | 174,48 | 171,93 | 173,25 | -0,63% | 180,00 |
27.02.2024 | 173,80 | 175,58 | 173,25 | 174,35 | 0,10% | - |
26.02.2024 | 175,15 | 175,93 | 174,13 | 174,18 | -0,84% | - |
23.02.2024 | 177,23 | 177,77 | 175,48 | 175,65 | -3,28% | - |
22.02.2024 | 182,48 | 183,20 | 174,88 | 181,60 | 1,40% | - |
21.02.2024 | 174,90 | 179,55 | 168,80 | 179,10 | 2,20% | 120,00 |
20.02.2024 | 174,18 | 175,27 | 171,93 | 175,25 | 0,26% | - |
19.02.2024 | 174,98 | 175,43 | 174,55 | 174,80 | 0,04% | - |
16.02.2024 | 174,68 | 176,65 | 173,02 | 174,73 | 0,34% | - |
15.02.2024 | 173,95 | 175,65 | 173,15 | 174,13 | 0,27% | - |
14.02.2024 | 172,95 | 174,55 | 172,33 | 173,65 | 0,64% | 8,00 |
13.02.2024 | 178,83 | 179,48 | 170,93 | 172,55 | -4,21% | 44,00 |
12.02.2024 | 180,13 | 181,75 | 178,73 | 180,13 | -0,36% | - |
09.02.2024 | 180,13 | 181,43 | 179,43 | 180,77 | 0,39% | - |
08.02.2024 | 178,15 | 181,13 | 177,88 | 180,08 | 1,05% | - |
07.02.2024 | 176,18 | 179,15 | 175,40 | 178,20 | 1,02% | - |
06.02.2024 | 179,43 | 180,18 | 175,85 | 176,40 | -1,58% | - |
05.02.2024 | 177,73 | 180,55 | 177,48 | 179,23 | 0,72% | - |
02.02.2024 | 177,30 | 179,02 | 175,77 | 177,95 | 0,76% | - |
01.02.2024 | 179,10 | 179,63 | 174,27 | 176,60 | -0,77% | - |
31.01.2024 | 179,00 | 180,48 | 176,18 | 177,98 | -0,92% | 63,00 |
30.01.2024 | 181,93 | 182,33 | 178,25 | 179,63 | -1,36% | 44,00 |
29.01.2024 | 179,05 | 182,10 | 178,52 | 182,10 | 1,92% | 22,00 |
26.01.2024 | 179,70 | 180,75 | 178,13 | 178,68 | -1,81% | - |
25.01.2024 | 182,20 | 185,93 | 180,35 | 181,98 | -0,14% | - |
24.01.2024 | 185,00 | 185,73 | 181,35 | 182,23 | -1,81% | - |
23.01.2024 | 180,98 | 185,77 | 180,58 | 185,58 | 2,37% | - |
22.01.2024 | 179,68 | 181,68 | 178,00 | 181,27 | 1,37% | - |
19.01.2024 | 175,18 | 179,52 | 175,05 | 178,83 | 2,33% | 80,00 |
18.01.2024 | 172,23 | 175,88 | 172,08 | 174,75 | 2,55% | - |
17.01.2024 | 171,68 | 172,02 | 168,38 | 170,40 | -1,33% | - |
16.01.2024 | 171,65 | 174,00 | 170,75 | 172,70 | 0,41% | - |
15.01.2024 | 172,18 | 172,40 | 171,70 | 172,00 | 0,00% | - |
12.01.2024 | 172,13 | 173,25 | 170,90 | 172,00 | -0,15% | - |
11.01.2024 | 172,10 | 173,02 | 169,70 | 172,25 | 0,26% | - |
10.01.2024 | 173,48 | 174,15 | 170,43 | 171,80 | -1,05% | - |
09.01.2024 | 170,05 | 174,18 | 169,85 | 173,63 | 0,67% | - |
08.01.2024 | 170,25 | 172,88 | 169,80 | 172,48 | 1,14% | 30,00 |
05.01.2024 | 169,95 | 170,98 | 169,08 | 170,52 | 0,35% | - |
04.01.2024 | 171,45 | 173,50 | 165,60 | 169,93 | -1,79% | 33,00 |
03.01.2024 | 176,50 | 176,73 | 172,83 | 173,02 | -2,16% | - |
02.01.2024 | 180,02 | 180,38 | 174,93 | 176,85 | -2,17% | 9,00 |
29.12.2023 | 180,75 | 181,27 | 180,27 | 180,77 | -0,14% | 26,00 |
28.12.2023 | 179,77 | 182,20 | 178,88 | 181,02 | 0,85% | 5,00 |
27.12.2023 | 180,38 | 180,38 | 178,30 | 179,50 | 0,27% | 35,00 |
22.12.2023 | 178,00 | 180,70 | 177,73 | 179,02 | 0,36% | 650,00 |
21.12.2023 | 176,35 | 179,80 | 176,05 | 178,38 | 1,44% | - |
20.12.2023 | 180,73 | 180,77 | 175,58 | 175,85 | -2,39% | - |
19.12.2023 | 179,73 | 180,68 | 178,77 | 180,15 | 0,19% | - |
18.12.2023 | 184,33 | 184,45 | 179,68 | 179,80 | -2,47% | - |
15.12.2023 | 182,35 | 185,80 | 182,35 | 184,35 | 1,25% | - |
14.12.2023 | 177,48 | 182,20 | 175,95 | 182,08 | 3,04% | - |
13.12.2023 | 177,20 | 177,75 | 175,23 | 176,70 | -0,11% | - |
12.12.2023 | 176,73 | 177,23 | 175,27 | 176,90 | 0,14% | - |
11.12.2023 | 171,40 | 177,63 | 170,85 | 176,65 | 2,85% | - |
08.12.2023 | 170,65 | 173,93 | 170,13 | 171,75 | 0,56% | 36,00 |
07.12.2023 | 167,60 | 171,85 | 167,35 | 170,80 | 1,33% | - |
06.12.2023 | 167,90 | 169,23 | 167,35 | 168,55 | 0,70% | - |
05.12.2023 | 168,25 | 168,85 | 166,43 | 167,38 | -1,02% | - |
04.12.2023 | 167,70 | 169,33 | 166,58 | 169,10 | 0,51% | 40,00 |
01.12.2023 | 167,08 | 168,98 | 166,90 | 168,25 | -0,13% | - |
30.11.2023 | 166,80 | 168,55 | 165,73 | 168,48 | 1,16% | - |
29.11.2023 | 166,77 | 170,25 | 166,35 | 166,55 | -0,10% | - |
28.11.2023 | 167,83 | 168,08 | 166,02 | 166,73 | -0,58% | - |
27.11.2023 | 166,73 | 168,55 | 166,05 | 167,70 | 0,21% | - |
24.11.2023 | 166,68 | 168,02 | 166,68 | 167,35 | 0,30% | - |
23.11.2023 | 167,65 | 168,18 | 166,80 | 166,85 | -0,57% | - |
22.11.2023 | 165,90 | 169,25 | 165,65 | 167,80 | 1,04% | - |
21.11.2023 | 167,80 | 168,40 | 162,75 | 166,08 | -1,16% | 1,00 |
20.11.2023 | 167,08 | 168,75 | 166,33 | 168,02 | 0,13% | - |
17.11.2023 | 168,68 | 169,93 | 166,63 | 167,80 | 1,21% | 90,00 |
16.11.2023 | 166,68 | 167,38 | 164,58 | 165,80 | -0,55% | - |
15.11.2023 | 163,90 | 168,35 | 163,68 | 166,73 | 2,14% | - |
14.11.2023 | 159,73 | 164,48 | 159,23 | 163,23 | 2,34% | - |
13.11.2023 | 160,63 | 161,13 | 159,10 | 159,50 | -1,12% | - |
10.11.2023 | 156,58 | 161,95 | 156,08 | 161,30 | 2,89% | - |
09.11.2023 | 157,73 | 159,30 | 156,40 | 156,77 | -0,56% | - |
08.11.2023 | 157,00 | 159,20 | 156,93 | 157,65 | -0,16% | - |
07.11.2023 | 156,18 | 158,27 | 155,98 | 157,90 | 1,02% | - |