344,997$
-0,40%
Echtzeit-Aktienkurs Analog Devices Inc.
Bid:
Ask:
Aktienkurse zur Analog Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 344,97 | 353,28 | 339,66 | 345,30 | -0,31% | 5.097.525,00 |
| 18.02.2026 | 352,21 | 355,36 | 340,00 | 346,37 | 2,63% | 8.474.675,00 |
| 17.02.2026 | 335,60 | 340,46 | 330,33 | 337,51 | 0,12% | 4.547.615,00 |
| 13.02.2026 | 329,73 | 337,96 | 328,45 | 337,10 | 1,73% | 3.443.247,00 |
| 12.02.2026 | 339,37 | 343,96 | 330,83 | 331,36 | -1,67% | 4.483.046,00 |
| 11.02.2026 | 329,88 | 337,84 | 327,42 | 337,00 | 3,64% | 3.908.890,00 |
| 10.02.2026 | 320,74 | 326,38 | 319,75 | 325,16 | 0,68% | 2.642.008,00 |
| 09.02.2026 | 319,33 | 323,89 | 317,89 | 322,97 | 0,79% | 3.163.143,00 |
| 06.02.2026 | 322,96 | 327,75 | 316,00 | 320,45 | -0,52% | 6.775.392,00 |
| 05.02.2026 | 316,34 | 327,31 | 313,39 | 322,12 | 0,52% | 5.935.731,00 |
| 04.02.2026 | 315,75 | 323,09 | 311,73 | 320,44 | 2,94% | 6.275.312,00 |
| 03.02.2026 | 316,86 | 321,23 | 308,95 | 311,29 | -1,76% | 5.545.997,00 |
| 02.02.2026 | 306,92 | 318,32 | 306,92 | 316,86 | 1,92% | 3.772.953,00 |
| 30.01.2026 | 314,95 | 317,32 | 309,27 | 310,88 | -2,45% | 4.405.694,00 |
| 29.01.2026 | 316,07 | 319,26 | 308,93 | 318,70 | 0,34% | 3.131.829,00 |
| 28.01.2026 | 313,00 | 318,17 | 308,50 | 317,63 | 4,54% | 3.888.272,00 |
| 27.01.2026 | 305,24 | 306,98 | 300,76 | 303,83 | -0,06% | 3.552.731,00 |
| 26.01.2026 | 305,14 | 306,69 | 303,76 | 304,01 | -0,52% | 2.757.971,00 |
| 23.01.2026 | 310,48 | 313,54 | 303,16 | 305,60 | -0,95% | 2.907.157,00 |
| 22.01.2026 | 309,47 | 313,19 | 306,87 | 308,52 | 1,16% | 2.793.663,00 |
| 21.01.2026 | 298,96 | 308,15 | 298,40 | 304,97 | 3,15% | 3.753.888,00 |
| 20.01.2026 | 296,99 | 302,03 | 293,82 | 295,67 | -0,97% | 4.320.993,00 |
| 19.01.2026 | 297,69 | 298,68 | 296,29 | 298,56 | -0,56% | - |
| 16.01.2026 | 307,53 | 309,17 | 299,69 | 300,25 | -0,61% | 4.261.143,00 |
| 15.01.2026 | 301,81 | 305,61 | 298,64 | 302,10 | 1,38% | 4.086.996,00 |
| 14.01.2026 | 294,58 | 298,86 | 293,27 | 297,99 | 0,60% | 3.597.622,00 |
| 13.01.2026 | 295,13 | 302,48 | 294,66 | 296,21 | 0,80% | 2.759.609,00 |
| 12.01.2026 | 297,50 | 298,35 | 292,45 | 293,86 | -2,35% | 3.308.243,00 |
| 09.01.2026 | 299,77 | 303,20 | 297,12 | 300,93 | 0,59% | 3.088.141,00 |
| 08.01.2026 | 290,38 | 299,53 | 289,51 | 299,16 | 2,14% | 3.775.548,00 |
| 07.01.2026 | 288,89 | 293,08 | 286,75 | 292,89 | -0,02% | 3.570.563,00 |
| 06.01.2026 | 279,73 | 294,15 | 279,59 | 292,94 | 5,64% | 6.427.986,00 |
| 05.01.2026 | 275,22 | 281,83 | 273,77 | 277,29 | 1,30% | 3.006.684,00 |
| 02.01.2026 | 275,07 | 276,00 | 270,46 | 273,74 | 0,94% | 3.608.981,00 |
| 31.12.2025 | 274,82 | 275,80 | 271,10 | 271,20 | -1,32% | 1.790.996,00 |
| 30.12.2025 | 276,70 | 277,10 | 274,59 | 274,82 | -0,29% | 1.287.424,00 |
| 29.12.2025 | 275,64 | 277,87 | 274,14 | 275,63 | -0,44% | 1.747.986,00 |
| 26.12.2025 | 277,73 | 278,00 | 275,94 | 276,84 | -0,26% | 1.746.373,00 |
| 24.12.2025 | 277,16 | 279,17 | 276,86 | 277,56 | 0,30% | 887.672,00 |
| 23.12.2025 | 275,63 | 277,47 | 274,58 | 276,73 | 0,33% | 1.763.352,00 |
| 22.12.2025 | 277,44 | 278,41 | 275,40 | 275,82 | 0,50% | 3.369.629,00 |
| 19.12.2025 | 275,09 | 278,41 | 274,00 | 274,44 | -0,17% | 9.419.971,00 |
| 18.12.2025 | 275,69 | 277,10 | 272,80 | 274,92 | 1,43% | 4.104.954,00 |
| 17.12.2025 | 279,38 | 280,43 | 270,14 | 271,04 | -2,64% | 4.005.950,00 |
| 16.12.2025 | 280,96 | 282,00 | 277,72 | 278,40 | -0,73% | 3.625.279,00 |
| 15.12.2025 | 281,63 | 282,72 | 278,90 | 280,44 | 0,40% | 3.594.819,00 |
| 12.12.2025 | 282,42 | 284,23 | 278,07 | 279,32 | -1,44% | 4.182.446,00 |
| 11.12.2025 | 281,57 | 283,81 | 278,49 | 283,39 | 0,65% | 2.840.020,00 |
| 10.12.2025 | 275,65 | 282,40 | 274,26 | 281,57 | 1,93% | 5.176.746,00 |
| 09.12.2025 | 277,58 | 279,79 | 275,25 | 276,24 | -1,04% | 2.584.991,00 |
| 08.12.2025 | 281,78 | 282,54 | 276,97 | 279,13 | -0,77% | 3.191.028,00 |
| 05.12.2025 | 280,12 | 283,23 | 279,14 | 281,29 | 1,45% | 3.834.290,00 |
| 04.12.2025 | 277,36 | 279,55 | 275,54 | 277,26 | -0,35% | 3.254.204,00 |
| 03.12.2025 | 274,49 | 278,78 | 271,58 | 278,24 | 1,93% | 4.203.067,00 |
| 02.12.2025 | 268,19 | 274,13 | 266,04 | 272,97 | 2,42% | 5.266.424,00 |
| 01.12.2025 | 262,95 | 268,47 | 262,00 | 266,51 | 0,44% | 7.333.468,00 |
| 28.11.2025 | 259,36 | 265,75 | 258,04 | 265,34 | 2,88% | 2.589.650,00 |
| 26.11.2025 | 255,22 | 260,74 | 252,92 | 257,92 | 2,34% | 5.253.418,00 |
| 25.11.2025 | 230,60 | 252,48 | 229,29 | 252,02 | 5,27% | 7.515.103,00 |
| 24.11.2025 | 233,65 | 240,76 | 233,25 | 239,40 | 3,05% | 8.219.853,00 |
| 21.11.2025 | 225,63 | 234,53 | 225,00 | 232,32 | 3,16% | 4.467.337,00 |
| 20.11.2025 | 234,29 | 235,28 | 224,25 | 225,20 | -3,01% | 4.316.566,00 |
| 19.11.2025 | 229,54 | 234,40 | 229,33 | 232,20 | 0,90% | 2.790.492,00 |
| 18.11.2025 | 229,85 | 232,35 | 227,72 | 230,13 | 0,08% | 3.953.373,00 |
| 17.11.2025 | 233,03 | 234,22 | 227,78 | 229,94 | -2,11% | 3.885.305,00 |
| 14.11.2025 | 234,19 | 237,05 | 230,43 | 234,89 | -1,11% | 3.319.687,00 |
| 13.11.2025 | 239,64 | 241,32 | 235,44 | 237,53 | -1,62% | 4.897.499,00 |
| 12.11.2025 | 236,92 | 242,00 | 235,84 | 241,44 | 3,44% | 4.677.722,00 |
| 11.11.2025 | 231,51 | 235,00 | 231,44 | 233,41 | 0,61% | 3.159.992,00 |
| 10.11.2025 | 231,86 | 233,23 | 228,33 | 232,00 | 1,54% | 3.264.201,00 |
| 07.11.2025 | 229,40 | 230,80 | 223,47 | 228,48 | -1,89% | 4.583.664,00 |
| 06.11.2025 | 235,19 | 237,04 | 231,20 | 232,88 | -1,32% | 3.126.797,00 |
| 05.11.2025 | 230,09 | 238,48 | 230,09 | 236,00 | 2,89% | 2.971.902,00 |
| 04.11.2025 | 233,01 | 233,78 | 228,76 | 229,38 | -1,81% | 3.956.608,00 |
| 03.11.2025 | 234,95 | 237,00 | 232,61 | 233,61 | -0,22% | 2.266.928,00 |
| 31.10.2025 | 232,90 | 235,63 | 231,54 | 234,13 | 0,53% | 2.698.153,00 |
| 30.10.2025 | 235,04 | 236,63 | 232,82 | 232,90 | -0,91% | 2.940.363,00 |
| 29.10.2025 | 239,76 | 241,91 | 234,52 | 235,04 | -1,80% | 3.438.519,00 |
| 28.10.2025 | 241,51 | 243,68 | 238,84 | 239,35 | -1,51% | 2.420.972,00 |
| 27.10.2025 | 239,70 | 244,11 | 238,35 | 243,01 | 2,10% | 3.506.236,00 |
| 24.10.2025 | 245,45 | 245,51 | 236,63 | 238,01 | -2,17% | 3.488.969,00 |
| 23.10.2025 | 239,67 | 244,95 | 238,07 | 243,30 | 1,22% | 2.774.906,00 |
| 22.10.2025 | 240,54 | 241,64 | 236,91 | 240,36 | -2,44% | 5.270.794,00 |
| 21.10.2025 | 247,84 | 248,83 | 245,61 | 246,37 | 0,06% | 2.361.679,00 |
| 20.10.2025 | 242,87 | 246,84 | 242,87 | 246,22 | 1,42% | 2.760.134,00 |
| 17.10.2025 | 242,13 | 243,39 | 238,71 | 242,76 | 0,48% | - |
| 16.10.2025 | 240,33 | 244,23 | 238,52 | 241,61 | 1,45% | 2.675.552,00 |
| 15.10.2025 | 238,19 | 238,80 | 234,96 | 238,15 | 1,17% | 2.773.694,00 |
| 14.10.2025 | 231,15 | 238,78 | 229,13 | 235,40 | 0,31% | 3.431.567,00 |
| 13.10.2025 | 228,32 | 235,82 | 226,96 | 234,67 | 4,15% | 4.609.877,00 |
| 10.10.2025 | 237,74 | 239,04 | 224,71 | 225,32 | -5,28% | 4.425.112,00 |
| 09.10.2025 | 236,84 | 238,39 | 235,10 | 237,88 | -0,02% | 3.069.164,00 |
| 08.10.2025 | 233,80 | 239,36 | 233,80 | 237,93 | 1,79% | 4.017.888,00 |
| 07.10.2025 | 243,39 | 243,39 | 233,02 | 233,75 | -3,61% | 3.397.760,00 |
| 06.10.2025 | 245,01 | 245,01 | 238,92 | 242,50 | 0,21% | 4.021.178,00 |
| 03.10.2025 | 242,05 | 246,20 | 241,59 | 241,99 | 0,13% | 2.118.611,00 |
| 02.10.2025 | 242,13 | 243,97 | 240,44 | 241,67 | 1,00% | 2.774.051,00 |
| 01.10.2025 | 243,71 | 245,59 | 236,22 | 239,28 | -2,61% | 4.916.320,00 |
| 30.09.2025 | 245,81 | 247,20 | 243,07 | 245,70 | 0,37% | 2.508.031,00 |
| 29.09.2025 | 249,33 | 249,50 | 243,85 | 244,79 | -1,12% | 3.296.263,00 |